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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	63.28	64.10	63.10	64.10	44,431	+0.72(+1.14%)
Jun 27, 2014	63.02	63.38	63.02	63.38	21,542	+0.38(+0.60%)
Jun 26, 2014	63.62	63.62	62.72	63.01	38,923	-0.04(-0.06%)
Jun 25, 2014	62.88	63.42	62.83	63.04	28,725	-0.11(-0.17%)
Jun 24, 2014	63.11	64.14	62.86	63.15	54,496	+1.12(+1.80%)
Jun 23, 2014	61.73	62.03	61.24	62.03	31,884	+0.45(+0.73%)
Jun 20, 2014	61.02	61.58	60.56	61.58	39,557	+0.16(+0.26%)
Jun 19, 2014	61.13	61.42	60.14	61.42	37,957	+0.56(+0.92%)
Jun 18, 2014	61.46	61.46	59.82	60.86	38,791	-0.34(-0.56%)
Jun 17, 2014	61.91	62.12	60.92	61.20	29,123	-0.45(-0.73%)
Jun 16, 2014	61.08	62.14	60.52	61.65	30,894	+1.24(+2.06%)
Jun 13, 2014	60.68	60.92	60.31	60.41	15,166	+0.20(+0.33%)
Jun 12, 2014	60.36	60.81	59.81	60.21	13,071	+0.13(+0.21%)
Jun 11, 2014	59.69	60.30	59.66	60.09	12,495	+0.45(+0.76%)
Jun 10, 2014	59.01	59.64	59.01	59.64	10,517	+0.74(+1.25%)
Jun 06, 2014	59.38	59.38	58.65	58.90	15,641	-0.18(-0.30%)
Jun 05, 2014	59.44	59.44	58.83	59.08	14,321	-0.36(-0.61%)
Jun 04, 2014	59.51	59.78	59.08	59.44	16,051	+0.16(+0.27%)
Jun 03, 2014	59.56	59.62	59.17	59.28	10,213	-0.14(-0.24%)
Jun 02, 2014	59.67	59.87	58.92	59.42	16,335	+0.07(+0.12%)
May 30, 2014	59.56	59.96	59.26	59.35	20,144	-0.07(-0.12%)
May 29, 2014	60.68	60.74	59.26	59.42	48,638	-0.65(-1.08%)
May 28, 2014	60.74	60.75	59.94	60.07	40,777	+0.68(+1.15%)
May 27, 2014	59.69	59.80	58.88	59.38	14,738	+0.02(+0.03%)
May 23, 2014	59.44	59.37	59.37	59.37	13,380	+0.23(+0.39%)
May 22, 2014	58.88	59.42	58.88	59.14	14,176	+0.49(+0.84%)
May 21, 2014	58.14	58.65	57.96	58.65	14,683	+0.86(+1.50%)
May 20, 2014	57.55	58.02	57.45	57.78	17,586	+0.09(+0.15%)
May 19, 2014	57.84	57.84	57.52	57.70	18,079	+0.09(+0.15%)
May 16, 2014	56.86	57.93	56.53	57.61	40,021	+1.18(+2.09%)
May 15, 2014	56.42	56.59	56.01	56.43	32,105	+0.23(+0.41%)
May 14, 2014	55.99	56.20	55.79	56.20	16,538	+0.21(+0.38%)
May 13, 2014	55.86	55.99	55.60	55.99	14,428	+0.16(+0.29%)
May 12, 2014	55.30	55.83	55.22	55.83	19,555	+0.66(+1.19%)
May 09, 2014	55.51	55.51	54.89	55.17	12,493	-0.55(-0.99%)
May 08, 2014	55.97	55.97	55.49	55.72	31,539	-0.28(-0.51%)
May 07, 2014	55.81	56.01	55.33	56.01	15,566	+0.27(+0.48%)
May 06, 2014	55.40	55.74	55.32	55.74	12,742	+0.18(+0.32%)
May 05, 2014	55.51	55.62	55.05	55.56	18,450	+0.05(+0.10%)
May 02, 2014	55.47	55.92	55.37	55.51	13,141	-0.16(-0.29%)
May 01, 2014	55.99	56.11	55.67	55.67	13,691	-0.21(-0.38%)
Apr 30, 2014	55.49	55.88	55.44	55.88	14,402	+0.60(+1.09%)
Apr 29, 2014	56.10	56.29	54.87	55.28	22,011	-0.62(-1.11%)
Apr 28, 2014	56.10	56.17	55.67	55.90	9,824	+0.23(+0.42%)
Apr 25, 2014	55.76	55.76	55.46	55.67	10,549	-0.12(-0.22%)
Apr 24, 2014	55.40	55.79	55.17	55.79	16,652	+0.68(+1.23%)
Apr 23, 2014	54.33	55.12	54.33	55.12	16,794	+0.53(+0.98%)
Apr 22, 2014	54.21	54.73	54.12	54.58	18,536	+0.48(+0.89%)
Apr 21, 2014	53.89	54.10	53.89	54.10	20,070	+0.28(+0.53%)
Apr 17, 2014	53.39	53.82	53.82	53.82	14,787	+0.43(+0.80%)
Apr 16, 2014	53.27	53.39	53.27	53.39	6,767	+0.28(+0.54%)
Apr 15, 2014	53.18	53.32	52.93	53.11	6,703	-0.04(-0.07%)
Apr 14, 2014	52.52	53.14	52.40	53.14	21,397	+0.85(+1.63%)
Apr 11, 2014	52.27	52.40	52.00	52.29	6,986	+0.02(+0.03%)
Apr 10, 2014	52.73	52.82	52.08	52.27	14,308	-0.46(-0.88%)
Apr 09, 2014	52.52	52.73	52.46	52.73	9,877	+0.37(+0.71%)
Apr 08, 2014	52.13	52.36	51.95	52.36	8,617	+0.39(+0.75%)
Apr 07, 2014	52.57	52.57	51.86	51.97	10,480	-0.41(-0.78%)
Apr 04, 2014	52.61	52.65	52.16	52.38	15,083	+0.20(+0.37%)
Apr 03, 2014	52.04	52.29	51.88	52.18	11,476	+0.23(+0.45%)
Apr 02, 2014	52.06	52.06	51.84	51.95	13,129	-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.