Tortoise Pipeline & Energy Fund, Inc. (NY: TTP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	40.05	40.06	39.16	39.57	11,968	-0.32(-0.81%)
May 30, 2012	40.17	40.18	39.57	39.89	9,566	-0.27(-0.68%)
May 29, 2012	39.98	40.61	39.79	40.17	17,971	+0.41(+1.03%)
May 25, 2012	39.79	39.79	39.50	39.76	6,291	+0.26(+0.65%)
May 24, 2012	40.25	40.29	39.40	39.50	9,256	-0.54(-1.36%)
May 23, 2012	40.05	40.05	39.35	40.05	12,098	+0.14(+0.34%)
May 22, 2012	40.32	40.36	39.59	39.91	13,844	-0.24(-0.59%)
May 21, 2012	39.76	40.18	39.59	40.15	8,844	+0.05(+0.13%)
May 18, 2012	40.39	40.90	39.70	40.10	19,744	-0.61(-1.51%)
May 17, 2012	40.97	40.98	40.17	40.71	23,536	-0.32(-0.79%)
May 16, 2012	41.72	41.80	40.78	41.03	13,537	-0.37(-0.90%)
May 15, 2012	41.60	41.61	41.12	41.41	10,785	+0.00(+0.00%)
May 14, 2012	42.07	42.36	40.86	41.41	26,162	-0.75(-1.78%)
May 11, 2012	42.38	42.46	42.16	42.16	13,700	-0.07(-0.16%)
May 10, 2012	41.95	42.57	41.95	42.23	21,078	+0.48(+1.14%)
May 09, 2012	41.92	41.94	41.61	41.75	11,588	-0.27(-0.65%)
May 08, 2012	42.31	42.41	41.72	42.02	15,758	-0.66(-1.54%)
May 07, 2012	42.36	42.68	42.24	42.68	24,697	+0.40(+0.95%)
May 04, 2012	42.58	42.58	42.04	42.28	30,680	-0.31(-0.72%)
May 03, 2012	42.58	42.67	42.26	42.58	14,682	+0.03(+0.08%)
May 02, 2012	42.62	42.63	42.38	42.55	32,973	+0.02(+0.04%)
May 01, 2012	42.09	42.74	42.09	42.53	29,011	+0.51(+1.22%)
Apr 30, 2012	41.85	42.06	41.85	42.02	16,154	+0.17(+0.41%)
Apr 27, 2012	41.63	41.95	41.60	41.85	14,189	+0.43(+1.03%)
Apr 26, 2012	41.03	41.49	41.03	41.43	17,364	+0.14(+0.33%)
Apr 25, 2012	41.53	41.63	41.29	41.29	20,520	-0.17(-0.41%)
Apr 24, 2012	41.61	41.62	41.26	41.46	15,440	+0.15(+0.37%)
Apr 23, 2012	41.55	41.55	41.05	41.31	14,918	-0.27(-0.66%)
Apr 20, 2012	41.72	42.02	41.56	41.58	24,258	-0.31(-0.73%)
Apr 19, 2012	41.89	42.23	41.65	41.89	12,416	-0.07(-0.16%)
Apr 18, 2012	41.61	41.95	41.22	41.95	34,627	+0.02(+0.04%)
Apr 17, 2012	42.40	42.46	41.89	41.94	18,399	-0.34(-0.81%)
Apr 16, 2012	42.38	42.38	42.18	42.28	9,756	+0.31(+0.73%)
Apr 13, 2012	41.83	42.26	41.83	41.97	11,449	-0.12(-0.28%)
Apr 12, 2012	41.73	42.15	41.73	42.09	12,842	+0.51(+1.23%)
Apr 11, 2012	41.19	41.80	41.19	41.58	26,728	+0.63(+1.55%)
Apr 10, 2012	41.85	41.92	40.88	40.95	10,417	-0.67(-1.60%)
Apr 09, 2012	41.92	42.04	41.58	41.61	22,767	-0.53(-1.25%)
Apr 05, 2012	42.46	42.46	41.85	42.14	17,258	-0.17(-0.40%)
Apr 04, 2012	42.18	42.31	42.14	42.31	11,083	-0.05(-0.12%)
Apr 03, 2012	42.06	42.40	42.06	42.36	18,402	+0.19(+0.44%)
Apr 02, 2012	42.45	42.60	41.90	42.18	30,164	-0.22(-0.52%)
Mar 30, 2012	42.24	42.55	42.24	42.40	9,558	-0.07(-0.16%)
Mar 29, 2012	42.40	42.52	42.09	42.46	18,029	+0.00(+0.00%)
Mar 28, 2012	42.14	42.53	41.89	42.46	36,480	+0.41(+0.97%)
Mar 27, 2012	41.80	42.23	41.80	42.06	22,759	+0.20(+0.47%)
Mar 26, 2012	42.06	42.33	41.73	41.86	29,566	-0.23(-0.55%)
Mar 23, 2012	41.73	42.31	41.62	42.09	13,925	+0.37(+0.90%)
Mar 22, 2012	42.16	42.21	41.65	41.72	25,184	-0.51(-1.21%)
Mar 21, 2012	42.38	42.46	42.21	42.23	15,909	-0.09(-0.20%)
Mar 20, 2012	42.50	42.50	42.28	42.31	23,582	-0.15(-0.36%)
Mar 19, 2012	42.38	42.53	42.37	42.46	9,544	+0.12(+0.28%)
Mar 16, 2012	42.23	42.45	42.23	42.35	19,235	+0.03(+0.08%)
Mar 15, 2012	42.53	42.53	42.19	42.31	30,277	+0.00(+0.00%)
Mar 14, 2012	42.53	42.53	42.31	42.31	16,801	-0.26(-0.60%)
Mar 13, 2012	42.74	42.74	42.31	42.57	25,045	+0.05(+0.12%)
Mar 12, 2012	42.72	42.72	42.39	42.52	25,276	+0.09(+0.20%)
Mar 09, 2012	42.67	42.81	42.41	42.43	35,721	-0.03(-0.08%)
Mar 08, 2012	42.64	42.70	42.40	42.46	36,062	-0.00(-0.01%)
Mar 07, 2012	42.53	42.53	42.29	42.47	17,712	+0.24(+0.57%)
Mar 06, 2012	42.58	42.58	42.13	42.23	24,752	-0.34(-0.80%)
Mar 05, 2012	42.74	42.75	42.40	42.57	42,055	-0.03(-0.08%)
Mar 02, 2012	42.55	42.67	42.31	42.60	44,539	+0.14(+0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.