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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	63.27	64.10	63.09	64.10	44,435	+0.72(+1.14%)
Jun 27, 2014	63.02	63.38	63.02	63.38	21,544	+0.38(+0.60%)
Jun 26, 2014	63.61	63.61	62.71	63.00	38,926	-0.04(-0.06%)
Jun 25, 2014	62.87	63.41	62.82	63.04	28,727	-0.11(-0.17%)
Jun 24, 2014	63.11	64.14	62.86	63.14	54,500	+1.12(+1.80%)
Jun 23, 2014	61.72	62.03	61.24	62.03	31,886	+0.45(+0.73%)
Jun 20, 2014	61.02	61.58	60.55	61.58	39,560	+0.16(+0.26%)
Jun 19, 2014	61.13	61.42	60.14	61.42	37,960	+0.56(+0.92%)
Jun 18, 2014	61.45	61.45	59.81	60.86	38,794	-0.34(-0.56%)
Jun 17, 2014	61.90	62.12	60.91	61.20	29,125	-0.45(-0.73%)
Jun 16, 2014	61.07	62.14	60.51	61.65	30,896	+1.24(+2.06%)
Jun 13, 2014	60.68	60.91	60.30	60.41	15,167	+0.20(+0.33%)
Jun 12, 2014	60.35	60.80	59.80	60.21	13,073	+0.13(+0.21%)
Jun 11, 2014	59.69	60.30	59.65	60.08	12,496	+0.45(+0.75%)
Jun 10, 2014	59.00	59.63	59.00	59.63	10,518	+0.74(+1.25%)
Jun 06, 2014	59.38	59.38	58.64	58.89	15,643	-0.18(-0.31%)
Jun 05, 2014	59.43	59.43	58.82	59.07	14,322	-0.36(-0.61%)
Jun 04, 2014	59.51	59.78	59.07	59.43	16,052	+0.16(+0.27%)
Jun 03, 2014	59.56	59.61	59.16	59.27	10,214	-0.14(-0.24%)
Jun 02, 2014	59.67	59.87	58.91	59.42	16,337	+0.07(+0.12%)
May 30, 2014	59.56	59.96	59.25	59.34	20,146	-0.07(-0.12%)
May 29, 2014	60.68	60.73	59.25	59.42	48,642	-0.65(-1.08%)
May 28, 2014	60.73	60.75	59.94	60.06	40,780	+0.68(+1.15%)
May 27, 2014	59.69	59.79	58.88	59.38	14,739	+0.02(+0.03%)
May 23, 2014	59.43	59.36	59.36	59.36	13,381	+0.23(+0.39%)
May 22, 2014	58.88	59.42	58.88	59.13	14,177	+0.49(+0.84%)
May 21, 2014	58.14	58.64	57.96	58.64	14,684	+0.86(+1.50%)
May 20, 2014	57.54	58.01	57.44	57.78	17,588	+0.09(+0.15%)
May 19, 2014	57.83	57.83	57.51	57.69	18,080	+0.09(+0.15%)
May 16, 2014	56.86	57.92	56.52	57.60	40,024	+1.18(+2.09%)
May 15, 2014	56.41	56.59	56.00	56.43	32,108	+0.23(+0.40%)
May 14, 2014	55.98	56.20	55.79	56.20	16,540	+0.21(+0.38%)
May 13, 2014	55.86	55.98	55.59	55.98	14,429	+0.16(+0.29%)
May 12, 2014	55.29	55.82	55.22	55.82	19,557	+0.66(+1.19%)
May 09, 2014	55.50	55.50	54.88	55.17	12,494	-0.55(-0.99%)
May 08, 2014	55.97	55.97	55.49	55.72	31,542	-0.28(-0.51%)
May 07, 2014	55.81	56.00	55.33	56.00	15,567	+0.27(+0.48%)
May 06, 2014	55.40	55.74	55.32	55.74	12,743	+0.18(+0.32%)
May 05, 2014	55.50	55.61	55.04	55.56	18,451	+0.05(+0.10%)
May 02, 2014	55.47	55.91	55.36	55.50	13,142	-0.16(-0.29%)
May 01, 2014	55.98	56.11	55.66	55.66	13,692	-0.21(-0.38%)
Apr 30, 2014	55.49	55.88	55.43	55.88	14,403	+0.60(+1.09%)
Apr 29, 2014	56.09	56.29	54.86	55.27	22,013	-0.62(-1.11%)
Apr 28, 2014	56.09	56.16	55.67	55.90	9,825	+0.23(+0.42%)
Apr 25, 2014	55.75	55.75	55.45	55.66	10,550	-0.12(-0.22%)
Apr 24, 2014	55.40	55.79	55.17	55.79	16,653	+0.68(+1.23%)
Apr 23, 2014	54.33	55.11	54.33	55.11	16,795	+0.53(+0.98%)
Apr 22, 2014	54.21	54.72	54.12	54.58	18,538	+0.48(+0.89%)
Apr 21, 2014	53.89	54.10	53.89	54.10	20,071	+0.28(+0.53%)
Apr 17, 2014	53.39	53.81	53.81	53.81	14,788	+0.43(+0.80%)
Apr 16, 2014	53.26	53.39	53.26	53.39	6,768	+0.28(+0.54%)
Apr 15, 2014	53.17	53.32	52.93	53.10	6,704	-0.04(-0.07%)
Apr 14, 2014	52.52	53.14	52.39	53.14	21,398	+0.85(+1.63%)
Apr 11, 2014	52.27	52.39	52.00	52.29	6,986	+0.02(+0.03%)
Apr 10, 2014	52.73	52.82	52.08	52.27	14,309	-0.46(-0.88%)
Apr 09, 2014	52.52	52.73	52.46	52.73	9,878	+0.37(+0.71%)
Apr 08, 2014	52.13	52.36	51.95	52.36	8,618	+0.39(+0.75%)
Apr 07, 2014	52.57	52.57	51.86	51.97	10,481	-0.41(-0.78%)
Apr 04, 2014	52.61	52.64	52.16	52.37	15,084	+0.20(+0.37%)
Apr 03, 2014	52.04	52.29	51.88	52.18	11,477	+0.23(+0.45%)
Apr 02, 2014	52.05	52.05	51.84	51.95	13,130	-0.07(-0.14%)

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.