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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	43.09	43.34	42.79	43.11	10,891	+0.50(+1.18%)
Jun 28, 2018	42.46	43.04	42.26	42.61	13,115	-0.05(-0.12%)
Jun 27, 2018	43.29	43.54	42.46	42.66	7,874	-0.35(-0.82%)
Jun 26, 2018	42.54	43.06	42.23	43.01	18,734	+0.55(+1.30%)
Jun 25, 2018	43.37	43.37	42.31	42.46	18,022	-1.08(-2.48%)
Jun 22, 2018	43.01	43.67	43.01	43.54	21,626	+0.78(+1.82%)
Jun 21, 2018	43.19	43.19	42.50	42.76	15,376	-0.43(-0.99%)
Jun 20, 2018	42.66	43.19	42.66	43.19	31,343	+0.78(+1.84%)
Jun 19, 2018	42.46	42.64	42.08	42.41	13,600	-0.28(-0.65%)
Jun 18, 2018	42.16	42.86	42.08	42.69	10,427	+0.53(+1.25%)
Jun 15, 2018		43.19	42.08	42.16	12,847	-1.03(-2.39%)
Jun 14, 2018	43.39	43.74	43.19	43.19	11,820	-0.18(-0.41%)
Jun 13, 2018	43.72	43.84	43.14	43.37	11,878	-0.70(-1.60%)
Jun 12, 2018	44.04	44.27	43.87	44.07	10,601	+0.06(+0.14%)
Jun 11, 2018	43.09	44.03	43.06	44.01	14,365	+0.84(+1.95%)
Jun 08, 2018	43.42	43.72	43.09	43.16	9,923	-0.23(-0.52%)
Jun 07, 2018	43.31	43.64	43.31	43.39	17,248	+0.20(+0.47%)
Jun 06, 2018			43.14	43.19	15,345	-0.63(-1.43%)
Jun 05, 2018	43.57	44.04	43.57	43.82	7,143	-0.13(-0.29%)
Jun 04, 2018	43.84	44.19	43.59	43.94	9,758	+0.30(+0.69%)
Jun 01, 2018	43.67	44.03	43.57	43.64	5,786	-0.03(-0.06%)
May 31, 2018	43.44	43.79	43.08	43.67	19,886	+0.25(+0.58%)
May 30, 2018	41.98	43.42	41.98	43.42	15,040	+1.43(+3.41%)
May 29, 2018	42.23	42.57	41.91	41.98	16,020	-0.20(-0.48%)
May 25, 2018		42.18	42.18	42.18	0	-0.65(-1.52%)
May 24, 2018	43.44	43.72	42.81	42.84	23,426	-0.68(-1.56%)
May 23, 2018	43.89	44.09	43.36	43.52	19,728	-0.63(-1.44%)
May 22, 2018	44.44	44.59	43.98	44.15	22,262	-0.15(-0.33%)
May 21, 2018	44.25	44.37	44.05	44.30	22,215	+0.07(+0.17%)
May 18, 2018	44.84	44.84	43.88	44.22	19,092	-0.44(-0.99%)
May 17, 2018	44.30	44.89	44.30	44.67	18,576	+0.42(+0.94%)
May 16, 2018	44.20	44.54	43.88	44.25	11,961	+0.27(+0.61%)
May 15, 2018	44.27	44.40	43.66	43.98	9,811	-0.25(-0.56%)
May 14, 2018	43.78	44.22	43.71	44.22	12,211	+0.69(+1.58%)
May 11, 2018	43.83	43.83	43.29	43.54	19,542	-0.17(-0.39%)
May 10, 2018	43.56	43.71	42.97	43.71	19,279	+0.69(+1.60%)
May 09, 2018	42.51	43.24	42.43	43.02	19,528	+0.66(+1.57%)
May 08, 2018	41.87	42.48	41.30	42.36	20,953	+0.29(+0.70%)
May 07, 2018	41.69	42.36	41.69	42.06	16,022	+0.49(+1.18%)
May 04, 2018	41.13	41.60	40.93	41.57	12,619	+0.15(+0.36%)
May 03, 2018	41.65	41.65	41.13	41.42	15,121	-0.27(-0.65%)
May 02, 2018	41.67	41.92	41.50	41.69	15,692	-0.07(-0.18%)
May 01, 2018	41.94	41.96	41.40	41.77	21,314	+0.02(+0.06%)
Apr 30, 2018	42.16	42.31	41.87	41.74	10,625	-0.37(-0.87%)
Apr 27, 2018	42.06	42.11	41.42	42.11	14,721	+0.17(+0.41%)
Apr 26, 2018	41.47	41.94	41.35	41.94	17,641	+0.52(+1.24%)
Apr 25, 2018	41.38	41.42	40.49	41.42	22,843	-0.02(-0.06%)
Apr 24, 2018	42.68	42.68	41.42	41.45	18,857	-1.18(-2.76%)
Apr 23, 2018	41.94	42.78	41.94	42.63	9,851	+0.59(+1.40%)
Apr 20, 2018	42.23	42.31	41.77	42.04	8,666	-0.07(-0.18%)
Apr 19, 2018	42.75	42.92	42.01	42.11	14,396	-0.69(-1.61%)
Apr 18, 2018	42.46	42.92	42.19	42.80	22,825	+0.69(+1.63%)
Apr 17, 2018	41.45	42.31	41.45	42.11	13,261	+0.79(+1.90%)
Apr 16, 2018	40.49	41.50	40.49	41.33	27,992	+0.88(+2.19%)
Apr 13, 2018	40.39	40.54	39.93	40.44	9,959	+0.10(+0.25%)
Apr 12, 2018	40.84	41.09	40.25	40.34	22,756	-0.62(-1.50%)
Apr 11, 2018	40.52	41.06	40.10	40.96	15,461	+0.42(+1.03%)
Apr 10, 2018	40.05	41.15	39.93	40.54	26,668	+0.91(+2.29%)
Apr 09, 2018	40.17	40.35	39.59	39.63	14,254	-0.02(-0.06%)
Apr 06, 2018	39.93	40.65	39.51	39.66	18,102	-0.88(-2.18%)
Apr 05, 2018	39.36	40.61	39.36	40.54	20,501	+1.08(+2.74%)
Apr 04, 2018	38.77	39.71	38.18	39.46	17,196	-0.02(-0.06%)
Apr 03, 2018	39.29	39.58	38.21	39.48	23,210	+0.10(+0.25%)

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.