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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.46	10.53	10.42	10.46	7,284	-0.09(-0.89%)
Jul 30, 2020	10.73	10.73	10.54	10.56	10,964	-0.20(-1.83%)
Jul 29, 2020	10.71	10.87	10.57	10.75	9,691	+0.11(+1.06%)
Jul 28, 2020	10.54	10.65	10.54	10.64	11,962	-0.02(-0.14%)
Jul 27, 2020	10.77	10.77	10.60	10.65	5,825	-0.12(-1.12%)
Jul 24, 2020	10.83	10.83	10.65	10.77	10,066	-0.08(-0.76%)
Jul 23, 2020	10.91	10.99	10.74	10.86	11,175	-0.08(-0.69%)
Jul 22, 2020	10.90	11.05	10.80	10.93	17,271	-0.17(-1.56%)
Jul 21, 2020	10.74	11.14	10.74	11.11	33,431	+0.36(+3.37%)
Jul 20, 2020	10.80	10.86	10.67	10.74	6,578	-0.02(-0.14%)
Jul 17, 2020	10.76	11.07	10.25	10.76	31,390	+0.11(+0.99%)
Jul 16, 2020	10.49	10.75	10.49	10.65	17,204	+0.02(+0.14%)
Jul 15, 2020	10.43	10.68	10.43	10.64	13,699	+0.43(+4.22%)
Jul 14, 2020	10.20	10.27	10.05	10.21	18,722	+0.01(+0.07%)
Jul 13, 2020	10.54	10.54	9.981	10.20	34,183	-0.26(-2.45%)
Jul 10, 2020	10.04	10.47	10.04	10.46	32,052	+0.43(+4.29%)
Jul 09, 2020	10.60	10.60	10.03	10.03	16,336	-0.70(-6.55%)
Jul 08, 2020	10.53	10.89	10.37	10.73	80,038	+0.34(+3.27%)
Jul 07, 2020	10.15	10.39	10.15	10.39	12,352	+0.15(+1.47%)
Jul 06, 2020	10.67	10.94	10.12	10.24	63,550	-0.31(-2.93%)
Jul 02, 2020	10.68	10.91	10.55	10.55	24,237	-0.08(-0.71%)
Jul 01, 2020	10.68	10.89	10.30	10.62	15,881	+0.03(+0.29%)
Jun 30, 2020	10.57	10.60	10.32	10.59	57,814	+0.11(+1.08%)
Jun 29, 2020	10.55	10.67	10.47	10.48	8,749	+0.01(+0.07%)
Jun 26, 2020	11.04	11.04	10.44	10.47	21,588	-0.50(-4.54%)
Jun 25, 2020	10.90	11.14	10.81	10.97	13,012	+0.00(+0.00%)
Jun 24, 2020	11.66	11.66	10.78	10.97	52,772	-0.69(-5.95%)
Jun 23, 2020	11.82	11.85	11.66	11.66	13,320	-0.13(-1.09%)
Jun 22, 2020	11.62	11.79	11.57	11.79	19,141	+0.11(+0.97%)
Jun 19, 2020	12.09	12.09	11.68	11.68	46,753	-0.16(-1.34%)
Jun 18, 2020	11.60	11.84	11.60	11.84	43,487	+0.09(+0.74%)
Jun 17, 2020	11.97	12.06	11.75	11.75	25,293	-0.28(-2.29%)
Jun 16, 2020	12.38	12.43	11.93	12.03	32,893	+0.13(+1.08%)
Jun 15, 2020	11.00	12.08	10.39	11.90	121,333	+0.09(+0.77%)
Jun 12, 2020	12.47	12.47	11.73	11.81	16,026	-0.17(-1.39%)
Jun 11, 2020	13.05	13.05	11.89	11.97	49,376	-1.82(-13.19%)
Jun 10, 2020	14.64	14.64	13.66	13.79	30,466	-0.80(-5.48%)
Jun 09, 2020	14.81	14.99	14.03	14.59	34,552	-0.40(-2.67%)
Jun 08, 2020	14.12	15.10	14.07	14.99	97,050	+1.16(+8.35%)
Jun 05, 2020	14.03	14.26	13.80	13.84	18,277	+0.33(+2.46%)
Jun 04, 2020	12.95	13.51	12.93	13.51	14,089	+0.48(+3.71%)
Jun 03, 2020	12.87	13.04	12.81	13.02	13,012	+0.26(+2.07%)
Jun 02, 2020	12.72	12.76	12.64	12.76	9,185	+0.14(+1.14%)
Jun 01, 2020	12.78	12.78	12.40	12.62	22,659	-0.20(-1.59%)
May 29, 2020	12.60	12.82	12.30	12.82	36,952	+0.38(+3.03%)
May 28, 2020	12.37	12.70	12.28	12.44	28,102	+0.00(+0.00%)
May 27, 2020	12.65	12.65	12.18	12.44	26,608	-0.14(-1.08%)
May 26, 2020	12.37	12.65	12.27	12.58	31,660	+0.44(+3.61%)
May 22, 2020	12.16	12.16	11.65	12.14	18,277	+0.25(+2.10%)
May 21, 2020	12.23	12.23	11.73	11.89	22,714	-0.11(-0.88%)
May 20, 2020	11.59	12.09	11.59	12.00	37,476	+0.48(+4.15%)
May 19, 2020	11.43	11.53	11.15	11.52	19,410	+0.31(+2.73%)
May 18, 2020	11.38	11.38	10.94	11.21	15,097	+0.73(+6.91%)
May 15, 2020	10.26	10.57	10.26	10.49	22,073	+0.49(+4.94%)
May 14, 2020	10.22	10.64	9.972	9.994	18,449	-0.37(-3.57%)
May 13, 2020	11.29	11.29	10.22	10.36	50,997	-0.92(-8.18%)
May 12, 2020	11.50	11.50	11.12	11.29	37,422	-0.13(-1.11%)
May 11, 2020	11.49	11.53	11.30	11.41	15,992	-0.20(-1.74%)
May 08, 2020	11.77	11.77	11.32	11.62	49,231	+0.04(+0.39%)
May 07, 2020	11.20	11.63	11.20	11.57	11,882	+0.54(+4.92%)
May 06, 2020	11.51	11.59	10.88	11.03	35,917	-0.37(-3.25%)
May 05, 2020	11.46	11.74	11.21	11.40	15,711	+0.27(+2.42%)
May 04, 2020	10.88	11.13	10.51	11.13	68,077	+0.12(+1.09%)

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.