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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	10.57	10.60	10.32	10.59	57,819	+0.11(+1.08%)
Jun 29, 2020	10.55	10.67	10.47	10.48	8,750	+0.01(+0.07%)
Jun 26, 2020	11.04	11.04	10.44	10.47	21,590	-0.50(-4.54%)
Jun 25, 2020	10.90	11.14	10.81	10.97	13,013	+0.00(+0.00%)
Jun 24, 2020	11.66	11.66	10.78	10.97	52,776	-0.69(-5.96%)
Jun 23, 2020	11.82	11.85	11.66	11.66	13,321	-0.13(-1.09%)
Jun 22, 2020	11.62	11.79	11.57	11.79	19,142	+0.11(+0.97%)
Jun 19, 2020	12.09	12.09	11.68	11.68	46,757	-0.16(-1.34%)
Jun 18, 2020	11.60	11.84	11.60	11.84	43,491	+0.09(+0.74%)
Jun 17, 2020	11.97	12.06	11.75	11.75	25,295	-0.28(-2.29%)
Jun 16, 2020	12.38	12.43	11.93	12.03	32,895	+0.13(+1.08%)
Jun 15, 2020	11.00	12.08	10.39	11.90	121,343	+0.09(+0.77%)
Jun 12, 2020	12.47	12.47	11.73	11.81	16,027	-0.17(-1.39%)
Jun 11, 2020	13.05	13.05	11.89	11.97	49,380	-1.82(-13.19%)
Jun 10, 2020	14.64	14.64	13.66	13.79	30,469	-0.80(-5.48%)
Jun 09, 2020	14.81	14.99	14.03	14.59	34,555	-0.40(-2.67%)
Jun 08, 2020	14.12	15.10	14.06	14.99	97,058	+1.16(+8.35%)
Jun 05, 2020	14.03	14.26	13.80	13.84	18,279	+0.33(+2.46%)
Jun 04, 2020	12.95	13.51	12.93	13.51	14,090	+0.48(+3.71%)
Jun 03, 2020	12.87	13.04	12.80	13.02	13,013	+0.26(+2.07%)
Jun 02, 2020	12.72	12.76	12.64	12.76	9,185	+0.14(+1.14%)
Jun 01, 2020	12.78	12.78	12.40	12.62	22,660	-0.20(-1.59%)
May 29, 2020	12.60	12.82	12.30	12.82	36,955	+0.38(+3.03%)
May 28, 2020	12.37	12.70	12.28	12.44	28,104	+0.00(+0.00%)
May 27, 2020	12.65	12.65	12.18	12.44	26,610	-0.14(-1.08%)
May 26, 2020	12.37	12.65	12.27	12.58	31,662	+0.44(+3.61%)
May 22, 2020	12.16	12.16	11.65	12.14	18,279	+0.25(+2.09%)
May 21, 2020	12.23	12.23	11.73	11.89	22,716	-0.11(-0.88%)
May 20, 2020	11.59	12.09	11.59	12.00	37,479	+0.48(+4.15%)
May 19, 2020	11.43	11.53	11.15	11.52	19,411	+0.31(+2.73%)
May 18, 2020	11.38	11.38	10.93	11.21	15,098	+0.72(+6.91%)
May 15, 2020	10.26	10.57	10.26	10.49	22,075	+0.49(+4.94%)
May 14, 2020	10.22	10.64	9.971	9.993	18,451	-0.37(-3.57%)
May 13, 2020	11.29	11.29	10.22	10.36	51,001	-0.92(-8.18%)
May 12, 2020	11.50	11.50	11.12	11.29	37,425	-0.13(-1.11%)
May 11, 2020	11.49	11.53	11.30	11.41	15,993	-0.20(-1.74%)
May 08, 2020	11.76	11.76	11.32	11.62	49,235	+0.04(+0.39%)
May 07, 2020	11.20	11.63	11.20	11.57	11,883	+0.54(+4.92%)
May 06, 2020	11.51	11.59	10.88	11.03	35,920	-0.37(-3.25%)
May 05, 2020	11.46	11.73	11.21	11.40	15,712	+0.27(+2.42%)
May 04, 2020	10.88	11.13	10.51	11.13	68,082	+0.12(+1.09%)
May 01, 2020	11.50	11.50	10.85	11.01	25,821	-0.86(-7.24%)
Apr 30, 2020	12.11	12.41	11.87	11.87	43,249	-0.30(-2.46%)
Apr 29, 2020	11.66	12.17	11.44	12.17	32,553	+1.11(+10.00%)
Apr 28, 2020	10.94	11.33	10.79	11.06	15,677	+0.30(+2.78%)
Apr 27, 2020	10.46	10.82	10.31	10.76	22,677	+0.27(+2.56%)
Apr 24, 2020	10.73	10.94	10.28	10.49	28,932	-0.09(-0.85%)
Apr 23, 2020	10.46	11.03	10.40	10.58	71,559	+0.18(+1.72%)
Apr 22, 2020	10.20	10.40	9.956	10.40	19,130	+0.45(+4.50%)
Apr 21, 2020	10.02	10.02	9.507	9.956	20,276	-0.03(-0.30%)
Apr 20, 2020	9.657	10.46	9.268	9.986	47,735	-0.27(-2.62%)
Apr 17, 2020	9.567	10.28	9.567	10.25	35,655	+0.75(+7.86%)
Apr 16, 2020	9.418	9.597	9.268	9.507	32,757	-0.21(-2.15%)
Apr 15, 2020	9.567	9.866	8.909	9.717	60,346	-0.15(-1.52%)
Apr 14, 2020	9.507	10.14	9.448	9.866	53,994	+0.36(+3.77%)
Apr 13, 2020	10.05	10.22	9.507	9.507	54,416	-0.12(-1.24%)
Apr 09, 2020	9.717	10.36	9.089	9.627	104,491	+0.24(+2.55%)
Apr 08, 2020	9.388	9.956	9.089	9.388	94,610	-0.27(-2.79%)
Apr 07, 2020	8.879	9.866	8.820	9.657	89,875	+0.96(+11.00%)
Apr 06, 2020	9.059	9.119	8.521	8.700	48,611	+0.33(+3.93%)
Apr 03, 2020	8.670	8.909	7.951	8.371	24,416	-0.06(-0.71%)
Apr 02, 2020	8.222	9.089	7.803	8.431	145,216	+0.75(+9.73%)

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.