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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	48.93	49.10	48.56	48.93	27,881	+0.13(+0.27%)
Jun 29, 2015	49.65	49.65	48.68	48.79	58,618	-1.38(-2.74%)
Jun 26, 2015	50.76	50.76	49.92	50.17	36,349	-0.69(-1.35%)
Jun 25, 2015	51.07	51.22	50.82	50.86	19,631	-0.44(-0.86%)
Jun 24, 2015	51.07	51.64	50.99	51.30	28,797	+0.13(+0.26%)
Jun 23, 2015	50.63	51.22	50.63	51.16	51,865	+0.86(+1.71%)
Jun 22, 2015	50.13	50.46	50.09	50.30	56,455	+0.84(+1.70%)
Jun 19, 2015	49.25	50.08	49.12	49.46	58,472	-0.04(-0.08%)
Jun 18, 2015	49.81	50.19	49.46	49.50	24,998	-0.46(-0.92%)
Jun 17, 2015	49.81	50.08	49.58	49.96	29,484	+0.15(+0.31%)
Jun 16, 2015	49.86	50.02	49.64	49.81	21,019	+0.00(+0.00%)
Jun 15, 2015	49.71	49.98	49.48	49.81	21,992	+0.04(+0.08%)
Jun 12, 2015	50.40	50.40	49.64	49.77	44,693	-1.13(-2.22%)
Jun 11, 2015	50.67	50.90	50.65	50.90	9,984	+0.06(+0.11%)
Jun 10, 2015	50.80	51.05	50.69	50.84	19,261	+0.06(+0.11%)
Jun 09, 2015	50.67	50.94	50.53	50.78	23,911	-0.07(-0.14%)
Jun 08, 2015	51.16	51.16	50.67	50.86	14,691	-0.31(-0.60%)
Jun 05, 2015	50.44	51.16	50.32	51.16	20,083	+0.13(+0.26%)
Jun 04, 2015	51.60	51.71	50.97	51.03	16,303	-0.96(-1.84%)
Jun 03, 2015	52.48	52.54	51.95	51.99	12,935	-0.65(-1.24%)
Jun 02, 2015	52.31	52.89	52.31	52.64	26,846	+0.06(+0.11%)
Jun 01, 2015	52.94	52.96	52.54	52.58	20,617	-0.42(-0.79%)
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%)

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.