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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	38.57	39.84	38.57	39.26	17,189	+1.07(+2.81%)
Jun 28, 2012	38.23	38.26	37.68	38.19	28,501	+0.05(+0.13%)
Jun 27, 2012	37.54	38.31	37.54	38.14	23,732	+0.51(+1.36%)
Jun 26, 2012	38.14	38.34	37.61	37.63	36,006	-0.29(-0.76%)
Jun 25, 2012	38.65	38.65	37.71	37.92	25,027	-0.92(-2.37%)
Jun 22, 2012	39.42	39.69	38.65	38.84	19,162	-0.29(-0.74%)
Jun 21, 2012	39.79	40.01	39.13	39.13	22,390	-0.49(-1.25%)
Jun 20, 2012	39.86	40.06	39.49	39.62	18,900	-0.07(-0.17%)
Jun 19, 2012	40.01	40.01	39.55	39.69	16,526	+0.22(+0.56%)
Jun 18, 2012	40.27	40.27	39.45	39.47	13,280	-0.75(-1.86%)
Jun 15, 2012	40.52	40.68	40.01	40.22	20,397	-0.14(-0.34%)
Jun 14, 2012	41.00	41.00	40.18	40.35	13,410	-0.41(-1.00%)
Jun 13, 2012	40.44	41.92	40.37	40.76	13,537	+0.34(+0.84%)
Jun 12, 2012	40.57	40.57	40.03	40.42	6,763	+0.13(+0.31%)
Jun 11, 2012	40.85	40.85	39.23	40.30	16,017	-0.53(-1.31%)
Jun 08, 2012	39.16	40.85	38.87	40.83	25,780	+1.70(+4.35%)
Jun 07, 2012	38.97	39.13	38.60	39.13	9,041	+0.41(+1.06%)
Jun 06, 2012	38.12	38.92	37.97	38.72	29,305	+1.00(+2.66%)
Jun 05, 2012	38.55	38.55	37.37	37.71	27,495	-0.65(-1.69%)
Jun 04, 2012	38.80	38.80	37.15	38.36	24,201	-0.20(-0.53%)
Jun 01, 2012	39.38	39.38	37.88	38.57	31,481	-1.00(-2.54%)
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%)

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.