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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	45.08	45.39	44.64	44.83	28,885	-0.54(-1.18%)
Jul 30, 2015	45.60	45.81	44.95	45.37	40,421	-0.23(-0.50%)
Jul 29, 2015	44.78	45.88	44.55	45.60	33,648	+0.61(+1.36%)
Jul 28, 2015	43.97	45.29	43.69	44.99	45,752	+0.84(+1.91%)
Jul 27, 2015	43.67	44.35	43.36	44.14	27,622	+0.04(+0.09%)
Jul 24, 2015	43.93	44.47	43.88	44.11	26,248	+0.11(+0.26%)
Jul 23, 2015	43.97	44.68	43.93	43.99	30,069	+0.02(+0.04%)
Jul 22, 2015	44.60	44.79	43.86	43.97	47,360	-1.03(-2.29%)
Jul 21, 2015	46.19	46.78	44.72	45.00	51,004	-1.13(-2.45%)
Jul 20, 2015	47.07	47.07	46.13	46.13	28,115	-1.45(-3.05%)
Jul 17, 2015	47.53	47.59	47.16	47.59	13,058	-0.25(-0.52%)
Jul 16, 2015	48.18	48.22	47.82	47.83	13,624	-0.67(-1.38%)
Jul 15, 2015	48.94	49.29	48.39	48.50	28,412	-0.59(-1.21%)
Jul 14, 2015	48.52	49.32	48.52	49.10	11,601	+0.34(+0.71%)
Jul 13, 2015	48.48	48.89	48.28	48.75	30,556	+0.42(+0.87%)
Jul 10, 2015	48.18	48.54	48.16	48.33	22,112	+0.36(+0.76%)
Jul 09, 2015	48.83	48.83	47.95	47.97	12,644	-0.06(-0.12%)
Jul 08, 2015	48.89	48.89	47.74	48.03	14,524	-0.99(-2.03%)
Jul 07, 2015	48.01	49.02	47.01	49.02	29,081	+0.90(+1.87%)
Jul 06, 2015	48.24	48.25	47.93	48.12	21,332	-0.40(-0.83%)
Jul 02, 2015	48.52	48.52	48.52	48.52	24,583	+0.21(+0.44%)
Jul 01, 2015	48.94	49.10	48.14	48.31	17,643	-0.61(-1.25%)
Jun 30, 2015	48.92	49.10	48.56	48.92	27,883	+0.13(+0.27%)
Jun 29, 2015	49.65	49.65	48.68	48.79	58,623	-1.38(-2.74%)
Jun 26, 2015	50.76	50.76	49.92	50.17	36,351	-0.69(-1.35%)
Jun 25, 2015	51.07	51.22	50.82	50.85	19,633	-0.44(-0.86%)
Jun 24, 2015	51.07	51.64	50.99	51.29	28,799	+0.13(+0.26%)
Jun 23, 2015	50.63	51.22	50.63	51.16	51,869	+0.86(+1.71%)
Jun 22, 2015	50.13	50.45	50.08	50.30	56,459	+0.84(+1.70%)
Jun 19, 2015	49.25	50.07	49.12	49.46	58,476	-0.04(-0.08%)
Jun 18, 2015	49.80	50.19	49.46	49.50	25,000	-0.46(-0.92%)
Jun 17, 2015	49.80	50.07	49.57	49.96	29,486	+0.15(+0.31%)
Jun 16, 2015	49.86	50.01	49.63	49.80	21,021	+0.00(+0.00%)
Jun 15, 2015	49.71	49.98	49.48	49.80	21,994	+0.04(+0.08%)
Jun 12, 2015	50.40	50.40	49.63	49.77	44,697	-1.13(-2.22%)
Jun 11, 2015	50.66	50.89	50.64	50.89	9,985	+0.06(+0.11%)
Jun 10, 2015	50.80	51.05	50.68	50.84	19,262	+0.06(+0.11%)
Jun 09, 2015	50.66	50.93	50.53	50.78	23,913	-0.07(-0.14%)
Jun 08, 2015	51.16	51.16	50.66	50.85	14,692	-0.31(-0.60%)
Jun 05, 2015	50.43	51.16	50.32	51.16	20,085	+0.13(+0.26%)
Jun 04, 2015	51.60	51.71	50.97	51.03	16,305	-0.96(-1.84%)
Jun 03, 2015	52.48	52.54	51.95	51.98	12,936	-0.65(-1.24%)
Jun 02, 2015	52.31	52.88	52.31	52.63	26,849	+0.06(+0.11%)
Jun 01, 2015	52.94	52.96	52.54	52.58	20,619	-0.42(-0.79%)
May 29, 2015	53.19	53.19	52.82	53.00	12,909	+0.06(+0.11%)
May 28, 2015	53.80	53.87	52.84	52.94	54,544	-1.20(-2.22%)
May 27, 2015	54.05	54.14	53.65	54.14	22,319	+0.00(+0.00%)
May 26, 2015	54.77	54.77	53.72	54.14	22,183	-0.63(-1.15%)
May 22, 2015	54.74	54.77	54.77	54.77	7,950	+0.06(+0.10%)
May 21, 2015	54.58	54.77	54.47	54.72	29,002	+0.34(+0.63%)
May 20, 2015	54.24	54.55	54.20	54.37	17,221	-0.15(-0.28%)
May 19, 2015	54.64	54.70	54.43	54.53	27,104	-0.40(-0.72%)
May 18, 2015	54.68	55.07	54.58	54.92	14,542	+0.28(+0.52%)
May 15, 2015	54.39	54.66	53.92	54.64	31,312	+0.34(+0.62%)
May 14, 2015	54.43	54.45	54.19	54.30	17,186	+0.36(+0.66%)
May 13, 2015	53.87	54.94	53.62	53.94	47,822	+0.41(+0.77%)
May 12, 2015	53.00	53.55	52.98	53.53	21,160	+0.21(+0.39%)
May 11, 2015	53.72	53.75	53.26	53.32	34,093	-0.66(-1.22%)
May 08, 2015	53.72	54.15	53.38	53.98	29,277	+0.45(+0.84%)
May 07, 2015	54.15	54.15	53.36	53.53	37,565	-0.94(-1.73%)
May 06, 2015	55.64	55.71	54.15	54.47	30,423	-1.19(-2.13%)
May 05, 2015	56.05	56.24	55.39	55.66	33,326	-0.24(-0.44%)
May 04, 2015	56.26	56.29	55.71	55.90	27,976	-0.45(-0.80%)

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.