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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.19	53.19	52.83	53.00	12,908	+0.06(+0.11%)
May 28, 2015	53.80	53.87	52.85	52.94	54,540	-1.20(-2.22%)
May 27, 2015	54.05	54.15	53.65	54.15	22,317	+0.00(+0.00%)
May 26, 2015	54.78	54.78	53.73	54.15	22,182	-0.63(-1.15%)
May 22, 2015	54.74	54.78	54.78	54.78	7,949	+0.06(+0.10%)
May 21, 2015	54.59	54.78	54.47	54.72	29,000	+0.34(+0.63%)
May 20, 2015	54.24	54.55	54.20	54.38	17,220	-0.15(-0.28%)
May 19, 2015	54.64	54.70	54.44	54.53	27,102	-0.40(-0.72%)
May 18, 2015	54.68	55.08	54.59	54.93	14,541	+0.28(+0.52%)
May 15, 2015	54.40	54.66	53.93	54.64	31,310	+0.34(+0.62%)
May 14, 2015	54.44	54.45	54.19	54.30	17,185	+0.36(+0.66%)
May 13, 2015	53.87	54.94	53.63	53.95	47,818	+0.41(+0.77%)
May 12, 2015	53.01	53.55	52.99	53.53	21,158	+0.21(+0.39%)
May 11, 2015	53.72	53.76	53.27	53.33	34,090	-0.66(-1.22%)
May 08, 2015	53.72	54.15	53.38	53.98	29,274	+0.45(+0.84%)
May 07, 2015	54.15	54.15	53.36	53.53	37,562	-0.94(-1.73%)
May 06, 2015	55.64	55.72	54.15	54.47	30,420	-1.19(-2.13%)
May 05, 2015	56.05	56.24	55.40	55.66	33,323	-0.24(-0.44%)
May 04, 2015	56.26	56.29	55.72	55.90	27,974	-0.45(-0.80%)
May 01, 2015	56.24	56.39	55.64	56.36	26,447	+0.11(+0.20%)
Apr 30, 2015	56.30	56.42	55.90	56.24	32,109	-0.13(-0.23%)
Apr 29, 2015	55.53	56.54	55.53	56.37	45,660	+0.36(+0.64%)
Apr 28, 2015	56.09	56.26	55.79	56.02	35,473	-0.26(-0.47%)
Apr 27, 2015	56.51	56.75	56.24	56.28	25,620	-0.26(-0.47%)
Apr 24, 2015	56.43	56.66	56.30	56.54	15,883	-0.02(-0.03%)
Apr 23, 2015	55.90	56.60	55.83	56.56	26,521	+0.90(+1.62%)
Apr 22, 2015	55.60	55.85	55.38	55.66	19,617	+0.21(+0.37%)
Apr 21, 2015	55.72	56.00	55.34	55.45	29,327	-0.24(-0.44%)
Apr 20, 2015	55.58	56.53	55.58	55.70	23,012	+0.06(+0.10%)
Apr 17, 2015	55.79	55.96	55.55	55.64	11,604	-0.49(-0.87%)
Apr 16, 2015	55.58	56.36	55.57	56.13	39,957	+0.32(+0.57%)
Apr 15, 2015	54.79	55.89	54.70	55.81	46,467	+1.13(+2.07%)
Apr 14, 2015	54.00	54.81	53.97	54.68	38,735	+0.58(+1.08%)
Apr 13, 2015	54.61	54.76	54.08	54.10	8,487	-0.45(-0.83%)
Apr 10, 2015	54.49	54.79	54.34	54.55	12,142	+0.11(+0.21%)
Apr 09, 2015	54.13	54.65	54.13	54.44	13,833	+0.22(+0.40%)
Apr 08, 2015	54.47	54.64	54.04	54.22	10,989	-0.29(-0.54%)
Apr 07, 2015	54.10	54.85	54.08	54.51	8,146	+0.28(+0.52%)
Apr 06, 2015	53.68	54.38	53.68	54.23	9,803	+0.55(+1.02%)
Apr 02, 2015	53.51	53.68	53.68	53.68	23,960	+0.08(+0.14%)
Apr 01, 2015	53.83	54.08	53.61	53.61	10,782	-0.06(-0.11%)
Mar 31, 2015	53.49	54.06	53.42	53.66	15,496	-0.30(-0.56%)
Mar 30, 2015	53.55	54.00	53.55	53.97	23,808	+0.68(+1.27%)
Mar 27, 2015	53.29	53.59	52.89	53.29	13,577	-0.09(-0.18%)
Mar 26, 2015	53.31	53.70	52.99	53.38	13,124	+0.23(+0.42%)
Mar 25, 2015	53.31	53.38	52.91	53.16	21,596	+0.00(+0.00%)
Mar 24, 2015	53.89	54.17	52.93	53.16	15,709	-0.73(-1.36%)
Mar 23, 2015	53.17	53.89	53.08	53.89	23,773	+0.90(+1.71%)
Mar 20, 2015	52.65	53.08	52.48	52.99	31,190	+0.51(+0.97%)
Mar 19, 2015	52.31	52.70	51.97	52.48	43,385	-0.15(-0.29%)
Mar 18, 2015	51.01	52.79	51.01	52.63	30,577	+1.36(+2.64%)
Mar 17, 2015	50.88	51.57	50.84	51.27	25,012	-0.04(-0.07%)
Mar 16, 2015	51.74	51.74	50.75	51.31	35,327	-0.34(-0.66%)
Mar 13, 2015	52.89	52.89	51.38	51.65	21,660	-1.30(-2.45%)
Mar 12, 2015	53.38	53.61	52.70	52.95	18,272	-0.53(-0.99%)
Mar 11, 2015	54.17	54.19	53.34	53.48	17,433	-0.72(-1.32%)
Mar 10, 2015	53.95	54.37	53.57	54.19	9,436	-0.13(-0.24%)
Mar 09, 2015	54.68	54.91	54.13	54.32	9,204	-0.47(-0.86%)
Mar 06, 2015	55.06	55.32	54.44	54.79	10,805	-0.55(-0.99%)
Mar 05, 2015	54.76	55.55	54.76	55.34	14,082	+0.66(+1.20%)
Mar 04, 2015	54.77	54.87	54.32	54.68	12,941	-0.02(-0.03%)
Mar 03, 2015	54.72	54.85	54.53	54.70	10,019	+0.11(+0.21%)

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.