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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.35	50.48	49.38	49.46	17,156	-0.63(-1.26%)
May 30, 2013	52.05	52.05	49.21	50.09	45,866	-1.52(-2.94%)
May 29, 2013	52.39	52.91	51.10	51.61	22,122	-0.83(-1.59%)
May 28, 2013	52.78	53.41	52.02	52.44	26,512	+0.17(+0.33%)
May 24, 2013	51.08	52.27	50.98	52.27	41,562	+1.40(+2.74%)
May 23, 2013	50.88	51.54	50.48	50.88	30,584	-0.05(-0.10%)
May 22, 2013	51.64	52.15	50.71	50.93	26,750	-0.12(-0.23%)
May 21, 2013	52.46	52.46	50.74	51.05	32,751	-1.74(-3.29%)
May 20, 2013	52.26	52.99	52.26	52.78	27,099	+0.66(+1.27%)
May 17, 2013	51.37	52.12	51.30	52.12	42,965	+1.17(+2.31%)
May 16, 2013	50.81	51.17	50.62	50.94	25,149	+0.20(+0.40%)
May 15, 2013	50.50	50.82	50.16	50.74	30,872	+1.04(+2.09%)
May 13, 2013	49.89	50.74	49.53	49.70	50,001	+0.22(+0.45%)
May 10, 2013	49.62	50.47	49.34	49.48	34,969	+0.10(+0.21%)
May 09, 2013	50.16	51.34	49.36	49.38	58,933	-1.06(-2.09%)
May 08, 2013	50.13	50.81	50.06	50.43	18,492	+0.29(+0.58%)
May 07, 2013	50.23	50.34	49.89	50.14	25,109	+0.10(+0.20%)
May 06, 2013	49.85	50.04	49.41	50.04	15,740	+0.36(+0.72%)
May 03, 2013	49.43	49.68	49.22	49.68	21,490	+0.34(+0.69%)
May 02, 2013	50.11	50.35	49.12	49.34	24,598	-0.36(-0.72%)
May 01, 2013	49.67	50.11	49.41	49.70	20,711	+0.04(+0.08%)
Apr 30, 2013	49.62	49.85	49.38	49.66	29,295	+0.30(+0.61%)
Apr 29, 2013	49.38	49.74	48.97	49.36	30,327	+0.26(+0.52%)
Apr 26, 2013	49.26	49.11	48.76	49.11	23,405	+0.35(+0.71%)
Apr 25, 2013	49.41	49.87	48.19	48.76	31,161	-0.74(-1.49%)
Apr 24, 2013	48.82	49.58	48.73	49.50	33,280	+0.72(+1.47%)
Apr 23, 2013	48.71	48.82	48.22	48.78	29,582	+0.49(+1.02%)
Apr 22, 2013	48.17	48.46	48.17	48.29	32,726	+0.31(+0.64%)
Apr 19, 2013	47.59	48.15	47.57	47.98	19,134	+0.60(+1.26%)
Apr 18, 2013	47.25	47.67	46.87	47.39	17,970	+0.36(+0.76%)
Apr 17, 2013	47.40	47.50	46.36	47.03	28,545	-0.44(-0.93%)
Apr 16, 2013	46.91	47.81	46.91	47.47	49,325	+1.02(+2.20%)
Apr 15, 2013	48.00	48.34	46.45	46.45	36,370	-1.63(-3.40%)
Apr 12, 2013	48.85	49.02	47.74	48.08	37,665	-0.56(-1.16%)
Apr 11, 2013	49.45	49.45	48.54	48.65	36,775	-0.53(-1.07%)
Apr 10, 2013	49.29	49.29	48.73	49.17	25,115	+0.03(+0.07%)
Apr 09, 2013	49.11	49.16	48.42	49.14	23,078	+0.46(+0.94%)
Apr 08, 2013	48.08	48.68	48.02	48.68	19,358	+0.75(+1.56%)
Apr 05, 2013	47.27	47.93	47.10	47.93	10,569	+0.10(+0.21%)
Apr 04, 2013	48.22	48.24	47.59	47.83	20,194	-0.36(-0.74%)
Apr 03, 2013	48.15	48.22	47.50	48.19	32,966	+0.20(+0.43%)
Apr 02, 2013	47.59	47.98	47.44	47.98	27,411	+0.68(+1.44%)
Apr 01, 2013	47.59	47.59	47.23	47.30	10,311	-0.10(-0.22%)
Mar 28, 2013	47.23	47.62	47.15	47.40	25,367	+0.32(+0.69%)
Mar 27, 2013	47.20	47.42	46.91	47.08	16,071	-0.15(-0.32%)
Mar 26, 2013	46.99	47.33	46.89	47.23	22,664	+0.44(+0.95%)
Mar 25, 2013	46.91	47.22	46.67	46.79	17,952	+0.14(+0.29%)
Mar 22, 2013	46.40	46.81	46.36	46.65	28,879	+0.49(+1.07%)
Mar 21, 2013	46.47	46.81	46.14	46.16	28,472	-0.22(-0.48%)
Mar 20, 2013	46.06	46.47	45.75	46.38	23,944	+0.65(+1.41%)
Mar 19, 2013	45.94	46.50	45.72	45.73	17,731	-0.02(-0.04%)
Mar 18, 2013	46.28	46.28	45.61	45.75	21,711	-0.54(-1.18%)
Mar 15, 2013	46.40	46.55	46.06	46.30	22,912	+0.07(+0.15%)
Mar 14, 2013	46.30	46.64	46.16	46.23	16,649	+0.05(+0.11%)
Mar 13, 2013	46.57	46.65	45.97	46.18	36,624	-0.17(-0.37%)
Mar 12, 2013	46.40	46.68	45.82	46.35	20,375	-0.05(-0.11%)
Mar 11, 2013	46.98	47.08	46.31	46.40	21,718	-0.31(-0.66%)
Mar 08, 2013	46.87	47.06	46.38	46.70	33,014	+0.29(+0.62%)
Mar 07, 2013	46.77	46.82	45.55	46.41	27,708	-0.14(-0.29%)
Mar 06, 2013	47.40	47.54	46.26	46.55	31,613	-1.04(-2.18%)
Mar 05, 2013	47.30	47.85	46.96	47.59	84,913	+0.63(+1.34%)
Mar 04, 2013	46.24	46.96	46.13	46.96	19,706	+0.56(+1.21%)

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.