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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.44	43.80	43.08	43.67	19,885	+0.25(+0.58%)
May 30, 2018	41.99	43.42	41.99	43.42	15,039	+1.43(+3.41%)
May 29, 2018	42.24	42.58	41.91	41.99	16,018	-0.20(-0.48%)
May 25, 2018		42.19	42.19	42.19	0	-0.65(-1.52%)
May 24, 2018	43.44	43.72	42.82	42.84	23,424	-0.68(-1.56%)
May 23, 2018	43.90	44.10	43.36	43.52	19,727	-0.63(-1.44%)
May 22, 2018	44.45	44.60	43.98	44.15	22,260	-0.15(-0.33%)
May 21, 2018	44.25	44.38	44.06	44.30	22,213	+0.07(+0.17%)
May 18, 2018	44.84	44.84	43.88	44.23	19,091	-0.44(-0.99%)
May 17, 2018	44.30	44.89	44.30	44.67	18,575	+0.42(+0.94%)
May 16, 2018	44.20	44.55	43.88	44.25	11,960	+0.27(+0.61%)
May 15, 2018	44.28	44.40	43.66	43.98	9,810	-0.25(-0.56%)
May 14, 2018	43.79	44.23	43.71	44.23	12,210	+0.69(+1.58%)
May 11, 2018	43.83	43.83	43.29	43.54	19,540	-0.17(-0.39%)
May 10, 2018	43.56	43.71	42.98	43.71	19,277	+0.69(+1.60%)
May 09, 2018	42.51	43.25	42.43	43.02	19,526	+0.66(+1.57%)
May 08, 2018	41.87	42.48	41.31	42.36	20,951	+0.29(+0.70%)
May 07, 2018	41.70	42.36	41.70	42.07	16,021	+0.49(+1.18%)
May 04, 2018	41.13	41.60	40.94	41.58	12,618	+0.15(+0.36%)
May 03, 2018	41.65	41.65	41.13	41.43	15,120	-0.27(-0.65%)
May 02, 2018	41.67	41.92	41.50	41.70	15,691	-0.07(-0.18%)
May 01, 2018	41.94	41.96	41.40	41.77	21,313	+0.02(+0.06%)
Apr 30, 2018	42.16	42.31	41.87	41.75	10,624	-0.37(-0.87%)
Apr 27, 2018	42.07	42.12	41.43	42.12	14,720	+0.17(+0.41%)
Apr 26, 2018	41.48	41.94	41.35	41.94	17,640	+0.52(+1.24%)
Apr 25, 2018	41.38	41.43	40.49	41.43	22,841	-0.02(-0.06%)
Apr 24, 2018	42.68	42.68	41.43	41.45	18,856	-1.18(-2.77%)
Apr 23, 2018	41.94	42.78	41.94	42.63	9,850	+0.59(+1.40%)
Apr 20, 2018	42.24	42.31	41.77	42.04	8,665	-0.07(-0.17%)
Apr 19, 2018	42.75	42.93	42.02	42.12	14,395	-0.69(-1.61%)
Apr 18, 2018	42.46	42.93	42.19	42.80	22,823	+0.69(+1.63%)
Apr 17, 2018	41.45	42.31	41.45	42.12	13,260	+0.79(+1.90%)
Apr 16, 2018	40.49	41.50	40.49	41.33	27,989	+0.88(+2.19%)
Apr 13, 2018	40.40	40.54	39.93	40.45	9,958	+0.10(+0.25%)
Apr 12, 2018	40.84	41.10	40.25	40.35	22,755	-0.62(-1.50%)
Apr 11, 2018	40.52	41.06	40.10	40.96	15,460	+0.42(+1.03%)
Apr 10, 2018	40.05	41.16	39.93	40.54	26,665	+0.91(+2.29%)
Apr 09, 2018	40.18	40.35	39.59	39.64	14,253	-0.02(-0.06%)
Apr 06, 2018	39.93	40.65	39.51	39.66	18,101	-0.88(-2.18%)
Apr 05, 2018	39.37	40.62	39.37	40.54	20,500	+1.08(+2.74%)
Apr 04, 2018	38.78	39.71	38.19	39.46	17,195	-0.02(-0.06%)
Apr 03, 2018	39.29	39.59	38.22	39.49	23,209	+0.10(+0.25%)
Apr 02, 2018	39.46	39.83	38.43	39.39	22,024	+0.00(+0.00%)
Mar 29, 2018		39.39	39.39	39.39	0	+0.66(+1.71%)
Mar 28, 2018	39.09	39.22	38.46	38.73	11,956	-0.05(-0.13%)
Mar 27, 2018	39.54	39.78	38.53	38.78	21,379	-0.61(-1.56%)
Mar 26, 2018	40.10	40.10	39.05	39.39	23,451	-0.52(-1.29%)
Mar 23, 2018	40.67	40.74	39.81	39.91	17,388	-0.42(-1.04%)
Mar 22, 2018	40.52	41.37	39.99	40.32	20,824	-0.56(-1.38%)
Mar 21, 2018	39.71	41.01	39.68	40.89	18,572	+1.28(+3.22%)
Mar 20, 2018	40.67	40.69	39.44	39.61	28,506	-0.69(-1.71%)
Mar 19, 2018	41.45	41.45	39.91	40.30	25,766	-1.20(-2.90%)
Mar 16, 2018	40.47	41.50	40.37	41.50	48,041	+1.30(+3.24%)
Mar 15, 2018	42.43	42.66	38.51	40.20	41,243	-1.89(-4.49%)
Mar 14, 2018		43.20	42.02	42.09	8,911	-0.56(-1.32%)
Mar 13, 2018	42.56	42.80	42.07	42.66	8,453	+0.42(+0.99%)
Mar 12, 2018	41.60	42.26	41.29	42.24	7,941	+0.88(+2.14%)
Mar 09, 2018	41.55	41.72	41.26	41.35	10,225	+0.34(+0.84%)
Mar 08, 2018	41.23	41.77	40.76	41.01	9,172	-0.34(-0.83%)
Mar 07, 2018			40.93	41.35	9,451	-0.32(-0.77%)
Mar 06, 2018	41.70	41.99	41.47	41.67	10,186	+0.07(+0.18%)
Mar 05, 2018	41.31	41.87	41.26	41.60	7,226	+0.15(+0.36%)
Mar 02, 2018	41.43	41.62	40.60	41.45	14,603	-0.05(-0.12%)

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.