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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	39.55	39.69	39.06	39.64	10,512	-0.22(-0.56%)
Jul 30, 2019	39.30	40.06	39.08	39.86	13,544	+0.50(+1.27%)
Jul 29, 2019	40.45	40.61	39.30	39.36	26,432	-1.03(-2.55%)
Jul 26, 2019	40.92	40.92	40.39	40.39	6,318	-0.58(-1.43%)
Jul 25, 2019	41.11	41.11	40.75	40.98	8,592	+0.00(+0.00%)
Jul 24, 2019	40.98	41.42	40.86	40.98	7,490	-0.20(-0.47%)
Jul 23, 2019	41.28	41.45	41.09	41.17	5,761	-0.03(-0.07%)
Jul 22, 2019	40.81	41.42	40.81	41.20	10,408	+0.33(+0.82%)
Jul 19, 2019	40.92	41.00	40.81	40.86	21,862	+0.03(+0.07%)
Jul 18, 2019	40.89	40.95	40.67	40.84	10,860	+0.00(+0.00%)
Jul 17, 2019	40.86	41.14	40.81	40.84	12,748	-0.25(-0.61%)
Jul 16, 2019	41.28	41.28	40.81	41.09	6,912	-0.17(-0.41%)
Jul 15, 2019	41.53	41.62	41.21	41.25	18,508	-0.31(-0.74%)
Jul 12, 2019	41.39	41.84	41.39	41.56	12,672	+0.22(+0.54%)
Jul 11, 2019	41.00	41.50	41.00	41.34	13,318	+0.19(+0.47%)
Jul 10, 2019	40.78	41.28	40.78	41.14	6,056	+0.47(+1.16%)
Jul 09, 2019	40.45	40.67	40.45	40.67	7,112	+0.28(+0.69%)
Jul 08, 2019	40.20	40.89	40.20	40.39	6,604	-0.11(-0.28%)
Jul 05, 2019	40.31	40.72	40.20	40.50	11,092	+0.25(+0.62%)
Jul 03, 2019	40.06	40.39	39.94	40.25	4,487	+0.33(+0.84%)
Jul 02, 2019	40.31	40.31	39.86	39.92	7,245	-0.31(-0.76%)
Jul 01, 2019	40.72	40.72	40.22	40.22	12,030	+0.20(+0.49%)
Jun 28, 2019	39.69	40.03	39.30	40.03	15,903	+0.72(+1.84%)
Jun 27, 2019	39.55	39.55	39.28	39.30	9,452	-0.11(-0.28%)
Jun 26, 2019	39.75	39.75	39.36	39.42	17,911	-0.11(-0.28%)
Jun 25, 2019	39.53	39.94	39.44	39.53	21,100	-0.33(-0.84%)
Jun 24, 2019	39.69	39.86	39.50	39.86	12,343	+0.25(+0.63%)
Jun 21, 2019	39.47	39.72	39.36	39.61	10,841	+0.25(+0.64%)
Jun 20, 2019	39.47	39.58	39.28	39.36	12,483	+0.31(+0.78%)
Jun 19, 2019	38.94	39.05	38.72	39.05	9,168	+0.10(+0.25%)
Jun 18, 2019	38.61	39.03	38.58	38.96	16,717	+0.52(+1.34%)
Jun 17, 2019	38.30	39.04	38.30	38.44	9,463	-0.14(-0.36%)
Jun 14, 2019	39.28	39.39	38.43	38.58	13,175	-0.42(-1.07%)
Jun 13, 2019	39.33	39.92	38.94	39.00	27,432	-0.17(-0.43%)
Jun 12, 2019	39.42	39.94	39.16	39.16	17,982	-0.53(-1.33%)
Jun 11, 2019	39.81	40.32	39.58	39.69	12,055	+0.22(+0.56%)
Jun 10, 2019	39.86	40.06	39.47	39.47	11,803	-0.28(-0.70%)
Jun 07, 2019	39.64	39.78	39.47	39.75	3,374	+0.42(+1.06%)
Jun 06, 2019	39.14	39.75	39.14	39.33	6,869	+0.06(+0.14%)
Jun 05, 2019	39.94	40.25	39.08	39.28	11,348	-0.47(-1.19%)
Jun 04, 2019	39.14	39.81	39.05	39.75	15,797	+0.78(+2.00%)
Jun 03, 2019	39.08	40.52	38.88	38.97	12,087	-0.08(-0.21%)
May 31, 2019	39.00	39.46	38.69	39.05	23,657	-0.22(-0.57%)
May 30, 2019	40.03	40.28	39.28	39.28	22,437	-0.59(-1.47%)
May 29, 2019	39.50	39.89	39.03	39.86	15,239	-0.06(-0.14%)
May 28, 2019	40.22	40.50	39.81	39.92	9,741	-0.39(-0.97%)
May 24, 2019	41.23	41.23	40.06	40.31	12,205	-0.22(-0.55%)
May 23, 2019	41.59	41.67	40.03	40.53	26,323	-1.34(-3.21%)
May 22, 2019	41.74	42.23	41.71	41.87	31,372	-0.16(-0.39%)
May 21, 2019	41.49	42.09	41.47	42.04	7,513	+0.75(+1.82%)
May 20, 2019	41.60	41.66	41.11	41.29	12,271	-0.13(-0.31%)
May 17, 2019	41.95	41.95	41.41	41.41	11,098	-0.46(-1.10%)
May 16, 2019	41.60	42.06	41.60	41.87	6,200	+0.27(+0.65%)
May 15, 2019	41.55	41.60	41.25	41.60	15,115	+0.05(+0.13%)
May 14, 2019	41.28	41.87	41.09	41.55	15,777	+0.79(+1.93%)
May 13, 2019	40.73	40.76	40.33	40.76	12,534	-0.05(-0.13%)
May 10, 2019	39.81	40.91	39.81	40.82	10,545	+1.14(+2.87%)
May 09, 2019	39.98	39.98	39.25	39.68	21,343	-0.35(-0.88%)
May 08, 2019	40.11	40.43	39.81	40.03	24,211	-0.16(-0.40%)
May 07, 2019	40.27	40.27	39.62	40.19	10,925	-0.16(-0.40%)
May 06, 2019	40.27	40.41	39.92	40.35	13,052	-0.19(-0.47%)
May 03, 2019	40.25	40.57	40.03	40.54	17,662	+0.76(+1.91%)
May 02, 2019	40.73	40.73	39.68	39.79	25,121	-0.92(-2.27%)

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.