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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.66	45.91	45.24	45.75	29,053	-0.09(-0.20%)
May 30, 2017	46.62	46.87	45.82	45.84	19,732	-1.03(-2.20%)
May 26, 2017	46.78	46.87	46.57	46.87	6,924	+0.07(+0.15%)
May 25, 2017	47.65	47.90	46.48	46.80	14,083	-0.71(-1.49%)
May 24, 2017	47.54	47.95	47.28	47.51	8,814	-0.02(-0.05%)
May 23, 2017	48.02	48.18	47.03	47.54	20,869	+0.00(+0.00%)
May 22, 2017	48.61	48.93	47.54	47.54	15,048	-0.74(-1.53%)
May 19, 2017	48.07	48.50	47.73	48.27	11,118	+0.52(+1.08%)
May 18, 2017	47.80	48.03	47.51	47.76	9,733	-0.18(-0.37%)
May 17, 2017	47.62	48.07	47.32	47.94	12,645	-0.16(-0.33%)
May 16, 2017	48.18	48.18	47.67	48.09	9,344	+0.18(+0.38%)
May 15, 2017	48.68	48.68	47.87	47.91	11,095	+0.34(+0.71%)
May 12, 2017	47.87	48.36	47.53	47.58	8,586	-0.02(-0.05%)
May 11, 2017	48.00	48.07	47.58	47.60	13,632	-0.25(-0.52%)
May 10, 2017	47.65	48.25	47.26	47.85	22,687	-0.05(-0.09%)
May 09, 2017	47.94	47.96	47.35	47.89	13,569	-0.11(-0.23%)
May 08, 2017	47.60	48.00	47.32	48.00	12,193	+0.52(+1.09%)
May 05, 2017	46.79	47.60	46.68	47.49	22,109	+0.74(+1.59%)
May 04, 2017	47.65	47.68	46.30	46.75	30,730	-1.33(-2.76%)
May 03, 2017	47.91	48.21	47.60	48.07	15,476	+0.11(+0.23%)
May 02, 2017	47.96	48.59	47.87	47.96	21,141	-0.05(-0.09%)
May 01, 2017	47.98	48.30	47.87	48.00	7,095	+0.13(+0.28%)
Apr 28, 2017	47.98	48.03	47.76	47.87	12,327	+0.09(+0.19%)
Apr 27, 2017	47.94	48.23	47.62	47.78	11,721	-0.31(-0.65%)
Apr 26, 2017	48.57	48.77	48.09	48.09	8,402	-0.47(-0.97%)
Apr 25, 2017	48.52	48.72	48.25	48.57	9,197	+0.13(+0.28%)
Apr 24, 2017	48.41	48.70	48.16	48.43	11,803	+0.09(+0.19%)
Apr 21, 2017	48.18	48.34	47.82	48.34	5,990	+0.38(+0.80%)
Apr 20, 2017	48.41	48.41	47.91	47.96	13,906	-0.43(-0.90%)
Apr 19, 2017	49.15	49.15	48.34	48.39	10,878	-0.49(-1.00%)
Apr 18, 2017	48.25	48.88	48.25	48.88	10,899	+0.43(+0.88%)
Apr 17, 2017	48.61	48.68	48.25	48.45	17,341	-0.05(-0.09%)
Apr 13, 2017	48.70	48.86	48.36	48.50	14,741	-0.16(-0.32%)
Apr 12, 2017	48.88	48.97	48.39	48.66	12,674	-0.09(-0.18%)
Apr 11, 2017	48.57	48.84	48.32	48.75	26,080	+0.20(+0.42%)
Apr 10, 2017	48.66	48.68	48.41	48.54	10,713	+0.16(+0.33%)
Apr 07, 2017	48.57	48.61	48.18	48.39	6,633	+0.13(+0.28%)
Apr 06, 2017	47.73	48.36	47.56	48.25	7,619	+0.76(+1.61%)
Apr 05, 2017	48.32	48.50	47.47	47.49	26,862	-0.25(-0.52%)
Apr 04, 2017	47.44	47.98	47.04	47.73	8,641	+0.20(+0.43%)
Apr 03, 2017	47.85	48.00	47.02	47.53	7,439	+0.07(+0.14%)
Mar 31, 2017	46.68	47.67	46.68	47.47	11,413	+0.38(+0.81%)
Mar 30, 2017	47.04	47.24	46.79	47.08	12,943	+0.16(+0.34%)
Mar 29, 2017	46.07	47.02	46.07	46.93	12,245	+0.79(+1.70%)
Mar 28, 2017	45.51	46.16	45.51	46.14	24,570	+0.85(+1.89%)
Mar 27, 2017	45.13	45.49	45.08	45.29	26,481	-0.47(-1.03%)
Mar 24, 2017	46.00	46.36	45.60	45.76	14,600	+0.09(+0.20%)
Mar 23, 2017	45.53	46.25	45.47	45.67	11,411	+0.18(+0.40%)
Mar 22, 2017	45.80	46.02	45.11	45.49	19,418	-0.45(-0.98%)
Mar 21, 2017	46.41	46.45	45.67	45.94	15,552	-0.52(-1.11%)
Mar 20, 2017	46.50	46.61	46.32	46.45	13,451	-0.04(-0.10%)
Mar 17, 2017	46.52	46.61	46.39	46.50	9,299	+0.10(+0.22%)
Mar 16, 2017	46.45	46.68	46.07	46.40	7,395	+0.10(+0.22%)
Mar 15, 2017	45.76	46.50	45.62	46.30	14,557	+0.76(+1.68%)
Mar 14, 2017	46.43	46.66	45.49	45.53	21,632	-1.28(-2.74%)
Mar 13, 2017	46.48	46.88	46.39	46.81	9,564	+0.43(+0.92%)
Mar 10, 2017	46.84	47.35	45.98	46.39	13,611	+0.13(+0.29%)
Mar 09, 2017	47.98	47.98	45.98	46.25	45,875	-2.05(-4.23%)
Mar 08, 2017	48.93	48.93	48.18	48.30	14,720	-0.54(-1.10%)
Mar 07, 2017	49.04	49.29	48.63	48.84	11,995	+0.00(+0.00%)
Mar 06, 2017	48.75	49.11	48.50	48.84	15,197	-0.25(-0.50%)
Mar 03, 2017	48.72	49.11	48.50	49.08	11,869	+0.36(+0.74%)
Mar 02, 2017	48.70	49.02	48.48	48.72	8,481	-0.05(-0.09%)

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.