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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	18.50	18.88	18.50	18.75	8,274	+0.24(+1.28%)
Jun 29, 2021	18.25	18.59	17.87	18.51	16,128	+0.20(+1.10%)
Jun 28, 2021	18.71	18.71	18.16	18.31	19,036	-0.35(-1.89%)
Jun 25, 2021	18.73	18.96	18.38	18.66	29,497	-0.09(-0.46%)
Jun 24, 2021	19.02	19.02	18.67	18.75	7,172	-0.13(-0.71%)
Jun 23, 2021	18.78	19.08	18.78	18.88	17,728	+0.02(+0.10%)
Jun 22, 2021	19.23	19.23	19.01	18.86	26,630	-0.43(-2.21%)
Jun 21, 2021	18.91	19.29	18.78	19.29	4,917	+0.39(+2.07%)
Jun 18, 2021	18.83	19.10	18.60	18.89	10,017	-0.19(-0.99%)
Jun 17, 2021	20.05	20.05	18.91	19.08	28,187	-1.13(-5.58%)
Jun 16, 2021	19.84	20.35	19.84	20.21	20,459	+0.44(+2.22%)
Jun 15, 2021	19.87	19.89	19.62	19.77	26,834	-0.05(-0.24%)
Jun 14, 2021	19.83	19.98	19.75	19.82	14,395	+0.05(+0.24%)
Jun 11, 2021	19.47	19.83	19.47	19.77	3,441	+0.09(+0.44%)
Jun 10, 2021	19.51	19.73	19.51	19.69	33,364	+0.36(+1.86%)
Jun 09, 2021	19.33	19.51	19.33	19.33	10,507	+0.02(+0.08%)
Jun 08, 2021	19.05	19.62	18.98	19.31	14,538	+0.25(+1.32%)
Jun 07, 2021	18.71	19.20	18.71	19.06	10,849	+0.36(+1.93%)
Jun 04, 2021	18.66	18.71	18.54	18.70	9,166	+0.01(+0.04%)
Jun 03, 2021	18.48	18.69	18.00	18.69	16,887	+0.16(+0.89%)
Jun 02, 2021	18.24	18.57	18.19	18.53	7,849	+0.35(+1.94%)
Jun 01, 2021	18.07	18.27	17.92	18.17	7,875	+0.40(+2.25%)
May 28, 2021	17.88	17.94	17.64	17.77	11,143	-0.08(-0.44%)
May 27, 2021	17.86	18.17	17.74	17.85	5,175	+0.02(+0.09%)
May 26, 2021	17.74	17.99	17.63	17.84	11,843	+0.08(+0.44%)
May 25, 2021	17.81	17.93	17.61	17.76	6,127	-0.10(-0.57%)
May 24, 2021	17.86	17.92	17.82	17.86	4,919	+0.12(+0.66%)
May 21, 2021	17.78	17.78	17.62	17.74	1,884	+0.08(+0.43%)
May 20, 2021	17.41	17.70	17.41	17.67	4,573	+0.26(+1.47%)
May 19, 2021	17.53	17.56	17.11	17.41	13,020	-0.37(-2.07%)
May 18, 2021	17.88	17.88	17.77	17.78	3,974	-0.11(-0.61%)
May 17, 2021	17.50	17.89	17.31	17.89	13,855	+0.39(+2.22%)
May 14, 2021	17.06	17.50	17.06	17.50	11,300	+0.51(+3.01%)
May 13, 2021	17.03	17.25	16.98	16.99	9,874	-0.07(-0.40%)
May 12, 2021	17.19	17.56	17.06	17.06	17,438	-0.08(-0.45%)
May 11, 2021	17.18	17.27	17.13	17.13	9,595	-0.30(-1.70%)
May 10, 2021	17.24	17.46	17.24	17.43	6,130	+0.22(+1.27%)
May 07, 2021	16.93	17.53	16.93	17.21	14,543	+0.15(+0.88%)
May 06, 2021	16.96	17.06	16.77	17.06	9,933	+0.07(+0.40%)
May 05, 2021	16.95	17.10	16.71	16.99	17,518	+0.32(+1.89%)
May 04, 2021	16.90	16.90	16.56	16.68	12,424	-0.24(-1.40%)
May 03, 2021	16.46	16.92	16.46	16.92	3,548	+0.53(+3.23%)
Apr 30, 2021	16.53	16.63	16.39	16.39	2,314	-0.30(-1.82%)
Apr 29, 2021	16.60	16.83	16.60	16.69	10,752	+0.17(+1.04%)
Apr 28, 2021	16.29	16.57	16.29	16.52	13,411	+0.21(+1.28%)
Apr 27, 2021	16.22	16.40	16.22	16.31	4,619	+0.12(+0.72%)
Apr 26, 2021	16.04	16.57	16.04	16.19	14,428	+0.17(+1.07%)
Apr 23, 2021	15.97	16.09	15.61	16.02	7,200	-0.08(-0.48%)
Apr 22, 2021	16.07	16.23	15.56	16.10	4,537	+0.04(+0.24%)
Apr 21, 2021	15.77	16.06	15.77	16.06	5,036	+0.22(+1.39%)
Apr 20, 2021	16.06	16.06	15.76	15.84	11,627	-0.21(-1.32%)
Apr 19, 2021	16.15	16.15	15.95	16.05	5,446	+0.06(+0.39%)
Apr 16, 2021	16.05	16.15	15.96	15.99	4,628	-0.07(-0.44%)
Apr 15, 2021	16.08	16.17	16.03	16.06	7,367	+0.02(+0.15%)
Apr 14, 2021	15.80	16.19	15.80	16.04	20,803	+0.30(+1.93%)
Apr 13, 2021	15.81	15.87	15.68	15.73	8,496	-0.09(-0.59%)
Apr 12, 2021	15.90	16.09	15.82	15.83	8,037	-0.12(-0.73%)
Apr 09, 2021	16.04	16.31	15.92	15.94	3,471	-0.08(-0.48%)
Apr 08, 2021	16.11	16.11	16.00	16.02	5,103	-0.16(-0.99%)
Apr 07, 2021	15.87	16.33	15.87	16.18	8,032	+0.18(+1.09%)
Apr 06, 2021	15.91	16.01	15.85	16.01	3,321	+0.19(+1.23%)
Apr 05, 2021	16.27	16.27	15.70	15.81	14,933	-0.21(-1.31%)

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.