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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	50.81	50.81	50.23	50.40	14,191	-0.51(-1.00%)
Jul 30, 2013	49.93	50.91	49.93	50.91	12,580	+0.85(+1.70%)
Jul 29, 2013	50.39	50.71	49.74	50.06	13,904	-0.10(-0.20%)
Jul 26, 2013	50.69	50.91	49.72	50.16	13,102	-0.31(-0.61%)
Jul 25, 2013	50.90	50.95	50.14	50.47	14,828	-0.51(-1.00%)
Jul 24, 2013	50.91	51.00	50.74	50.98	14,142	+0.02(+0.03%)
Jul 23, 2013	50.40	51.07	50.08	50.97	24,816	+0.65(+1.29%)
Jul 22, 2013	50.73	50.76	50.08	50.32	11,770	+0.20(+0.41%)
Jul 19, 2013	50.98	50.98	49.77	50.11	11,186	-0.80(-1.57%)
Jul 18, 2013	50.37	51.05	50.30	50.91	14,994	+0.54(+1.08%)
Jul 17, 2013	50.22	50.37	49.96	50.37	8,493	+0.58(+1.16%)
Jul 16, 2013	49.89	50.06	49.50	49.79	9,331	-0.39(-0.78%)
Jul 15, 2013	50.23	50.37	50.06	50.18	10,030	-0.02(-0.03%)
Jul 12, 2013	50.20	50.23	49.88	50.20	10,065	+0.27(+0.55%)
Jul 11, 2013	50.23	50.25	49.69	49.93	13,478	+0.46(+0.93%)
Jul 10, 2013	49.36	50.01	49.26	49.47	11,711	+0.25(+0.52%)
Jul 09, 2013	49.36	50.34	48.94	49.21	17,133	+0.27(+0.56%)
Jul 08, 2013	49.69	49.76	48.73	48.94	11,084	-0.36(-0.73%)
Jul 05, 2013	49.89	49.89	49.06	49.30	7,635	+0.12(+0.24%)
Jul 03, 2013	49.08	49.35	48.84	49.18	8,425	+0.14(+0.28%)
Jul 02, 2013	48.38	49.38	48.38	49.04	16,151	+0.31(+0.63%)
Jul 01, 2013	49.36	49.38	48.62	48.73	12,602	+0.08(+0.17%)
Jun 28, 2013	48.34	48.65	48.16	48.65	12,421	+2.04(+4.38%)
Jun 26, 2013	45.89	46.74	45.67	46.61	20,396	+1.14(+2.51%)
Jun 25, 2013	46.33	46.54	45.19	45.47	21,263	-0.53(-1.15%)
Jun 24, 2013	47.08	47.08	45.14	45.99	27,565	-1.17(-2.49%)
Jun 21, 2013	47.66	48.27	46.69	47.17	34,661	-0.39(-0.82%)
Jun 20, 2013	47.81	47.81	45.82	47.56	52,914	-0.56(-1.17%)
Jun 19, 2013	48.17	48.17	47.70	48.12	15,418	+0.15(+0.32%)
Jun 18, 2013	47.75	48.04	47.51	47.97	31,271	+0.49(+1.04%)
Jun 17, 2013	47.93	48.16	47.17	47.47	32,890	-0.19(-0.39%)
Jun 14, 2013	47.51	48.14	47.20	47.66	20,089	+0.36(+0.76%)
Jun 13, 2013	47.34	48.43	46.88	47.30	26,073	+0.36(+0.76%)
Jun 12, 2013	48.02	49.38	46.54	46.95	24,549	-0.60(-1.25%)
Jun 11, 2013	48.29	48.58	47.37	47.54	20,073	-0.78(-1.61%)
Jun 10, 2013	49.89	50.10	48.27	48.32	14,730	-1.32(-2.66%)
Jun 07, 2013	47.75	49.93	47.51	49.64	22,491	+2.44(+5.16%)
Jun 06, 2013	47.37	47.63	46.68	47.20	24,867	+0.03(+0.07%)
Jun 05, 2013	49.08	49.18	46.74	47.17	36,093	-1.84(-3.75%)
Jun 04, 2013	49.53	49.82	48.72	49.01	24,256	-0.80(-1.61%)
Jun 03, 2013	50.15	50.37	49.44	49.81	21,853	+0.34(+0.69%)
May 31, 2013	50.35	50.49	49.38	49.47	17,155	-0.63(-1.26%)
May 30, 2013	52.05	52.05	49.21	50.10	45,862	-1.52(-2.94%)
May 29, 2013	52.40	52.91	51.10	51.61	22,121	-0.83(-1.59%)
May 28, 2013	52.79	53.42	52.02	52.45	26,510	+0.17(+0.33%)
May 24, 2013	51.08	52.28	50.98	52.28	41,559	+1.40(+2.74%)
May 23, 2013	50.88	51.54	50.49	50.88	30,582	-0.05(-0.10%)
May 22, 2013	51.65	52.16	50.71	50.93	26,748	-0.12(-0.23%)
May 21, 2013	52.46	52.46	50.74	51.05	32,749	-1.74(-3.29%)
May 20, 2013	52.26	52.99	52.26	52.79	27,096	+0.66(+1.27%)
May 17, 2013	51.37	52.12	51.31	52.12	42,961	+1.18(+2.31%)
May 16, 2013	50.81	51.17	50.62	50.95	25,147	+0.20(+0.40%)
May 15, 2013	50.51	50.83	50.16	50.74	30,870	+1.04(+2.09%)
May 13, 2013	49.89	50.74	49.53	49.71	49,997	+0.22(+0.45%)
May 10, 2013	49.62	50.47	49.35	49.48	34,966	+0.10(+0.21%)
May 09, 2013	50.16	51.34	49.36	49.38	58,928	-1.06(-2.09%)
May 08, 2013	50.13	50.81	50.06	50.44	18,491	+0.29(+0.58%)
May 07, 2013	50.23	50.34	49.89	50.15	25,107	+0.10(+0.20%)
May 06, 2013	49.86	50.05	49.42	50.05	15,739	+0.36(+0.72%)
May 03, 2013	49.43	49.69	49.23	49.69	21,489	+0.34(+0.69%)
May 02, 2013	50.11	50.35	49.13	49.35	24,596	-0.36(-0.72%)

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.