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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	44.55	44.94	44.19	44.53	14,242	+0.64(+1.46%)
Jun 29, 2017	44.19	44.55	43.78	43.89	9,180	-0.18(-0.42%)
Jun 28, 2017	43.52	44.07	43.06	44.07	13,377	+0.96(+2.23%)
Jun 27, 2017	42.84	43.52	42.67	43.11	31,862	+0.16(+0.37%)
Jun 26, 2017	42.45	42.95	41.87	42.95	21,957	+0.82(+1.96%)
Jun 23, 2017	40.77	42.40	40.77	42.13	22,803	+1.47(+3.61%)
Jun 22, 2017	40.75	41.19	40.16	40.66	26,155	+0.11(+0.28%)
Jun 21, 2017	41.03	41.27	40.34	40.55	18,082	-0.48(-1.17%)
Jun 20, 2017	41.46	41.62	40.41	41.03	27,439	-0.89(-2.13%)
Jun 19, 2017	42.72	42.93	41.76	41.92	18,831	-0.69(-1.61%)
Jun 16, 2017	42.33	42.97	42.22	42.61	18,400	+0.37(+0.87%)
Jun 15, 2017	43.18	43.18	42.15	42.24	20,349	-0.96(-2.23%)
Jun 14, 2017	44.14	44.39	43.20	43.20	13,582	-1.08(-2.43%)
Jun 13, 2017	44.39	44.39	44.00	44.28	14,871	+0.00(+0.00%)
Jun 12, 2017	44.87	45.20	43.98	44.28	23,563	-0.25(-0.57%)
Jun 09, 2017	44.14	44.97	44.14	44.53	16,587	+0.44(+0.99%)
Jun 08, 2017	43.84	44.28	43.55	44.10	15,058	+0.07(+0.16%)
Jun 07, 2017	45.13	45.33	43.57	44.03	32,225	-0.92(-2.04%)
Jun 06, 2017	45.38	45.45	44.94	44.94	11,067	-0.50(-1.11%)
Jun 05, 2017	45.61	45.68	45.06	45.45	15,102	-0.25(-0.55%)
Jun 02, 2017	46.27	46.50	45.58	45.70	11,438	-0.62(-1.34%)
Jun 01, 2017	45.79	46.46	45.71	46.32	15,384	+0.57(+1.25%)
May 31, 2017	45.65	45.91	45.24	45.75	29,055	-0.09(-0.20%)
May 30, 2017	46.62	46.87	45.81	45.84	19,733	-1.03(-2.20%)
May 26, 2017	46.78	46.87	46.57	46.87	6,924	+0.07(+0.15%)
May 25, 2017	47.65	47.90	46.48	46.80	14,084	-0.71(-1.49%)
May 24, 2017	47.53	47.95	47.28	47.51	8,815	-0.02(-0.05%)
May 23, 2017	48.01	48.17	47.03	47.53	20,871	+0.00(+0.00%)
May 22, 2017	48.61	48.93	47.53	47.53	15,049	-0.74(-1.53%)
May 19, 2017	48.07	48.50	47.73	48.27	11,119	+0.52(+1.08%)
May 18, 2017	47.80	48.02	47.51	47.75	9,734	-0.18(-0.38%)
May 17, 2017	47.62	48.07	47.32	47.93	12,646	-0.16(-0.33%)
May 16, 2017	48.18	48.18	47.66	48.09	9,345	+0.18(+0.38%)
May 15, 2017	48.68	48.68	47.87	47.91	11,096	+0.34(+0.71%)
May 12, 2017	47.87	48.36	47.53	47.57	8,587	-0.02(-0.05%)
May 11, 2017	48.00	48.07	47.57	47.60	13,633	-0.25(-0.52%)
May 10, 2017	47.64	48.25	47.26	47.84	22,689	-0.04(-0.09%)
May 09, 2017	47.93	47.96	47.35	47.89	13,570	-0.11(-0.23%)
May 08, 2017	47.60	48.00	47.32	48.00	12,194	+0.52(+1.09%)
May 05, 2017	46.79	47.60	46.67	47.48	22,111	+0.74(+1.59%)
May 04, 2017	47.64	47.67	46.29	46.74	30,732	-1.33(-2.76%)
May 03, 2017	47.91	48.20	47.60	48.07	15,478	+0.11(+0.23%)
May 02, 2017	47.96	48.59	47.87	47.96	21,142	-0.05(-0.09%)
May 01, 2017	47.98	48.29	47.87	48.00	7,095	+0.13(+0.28%)
Apr 28, 2017	47.98	48.02	47.75	47.87	12,328	+0.09(+0.19%)
Apr 27, 2017	47.93	48.23	47.62	47.78	11,722	-0.31(-0.65%)
Apr 26, 2017	48.56	48.76	48.09	48.09	8,403	-0.47(-0.97%)
Apr 25, 2017	48.52	48.72	48.24	48.56	9,197	+0.13(+0.28%)
Apr 24, 2017	48.41	48.70	48.16	48.43	11,804	+0.09(+0.19%)
Apr 21, 2017	48.18	48.34	47.82	48.34	5,990	+0.38(+0.80%)
Apr 20, 2017	48.41	48.41	47.91	47.96	13,907	-0.43(-0.90%)
Apr 19, 2017	49.15	49.15	48.34	48.39	10,879	-0.49(-1.00%)
Apr 18, 2017	48.25	48.88	48.25	48.88	10,900	+0.43(+0.88%)
Apr 17, 2017	48.61	48.68	48.25	48.45	17,342	-0.05(-0.09%)
Apr 13, 2017	48.70	48.85	48.36	48.50	14,743	-0.16(-0.32%)
Apr 12, 2017	48.88	48.97	48.39	48.65	12,675	-0.09(-0.18%)
Apr 11, 2017	48.56	48.83	48.32	48.74	26,082	+0.20(+0.42%)
Apr 10, 2017	48.65	48.67	48.41	48.54	10,714	+0.16(+0.33%)
Apr 07, 2017	48.56	48.61	48.18	48.38	6,633	+0.13(+0.28%)
Apr 06, 2017	47.73	48.36	47.55	48.25	7,620	+0.76(+1.61%)
Apr 05, 2017	48.32	48.50	47.46	47.48	26,864	-0.25(-0.52%)
Apr 04, 2017	47.44	47.98	47.03	47.73	8,641	+0.20(+0.43%)

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.