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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	48.40	48.40	47.59	47.78	6,191	-0.35(-0.72%)
Aug 29, 2013	47.78	48.33	47.47	48.13	8,799	+0.47(+0.98%)
Aug 28, 2013	47.42	47.69	47.12	47.66	11,993	+0.38(+0.80%)
Aug 27, 2013	47.04	47.42	46.81	47.28	13,118	-0.33(-0.69%)
Aug 26, 2013	48.33	48.33	47.54	47.61	13,092	-0.54(-1.11%)
Aug 23, 2013	47.49	48.14	47.41	48.14	6,067	+0.29(+0.61%)
Aug 22, 2013	46.91	47.95	46.66	47.85	26,356	+1.24(+2.67%)
Aug 21, 2013	47.59	47.59	46.36	46.60	30,354	-0.76(-1.61%)
Aug 20, 2013	47.64	47.64	47.17	47.37	10,112	+0.02(+0.04%)
Aug 19, 2013	48.19	48.36	47.35	47.35	12,928	-0.51(-1.07%)
Aug 16, 2013	47.79	48.29	47.79	47.86	8,030	-0.19(-0.39%)
Aug 15, 2013	49.38	49.38	47.83	48.05	23,266	-1.35(-2.73%)
Aug 14, 2013	50.23	50.23	49.40	49.40	10,952	-0.46(-0.92%)
Aug 13, 2013	50.31	50.31	49.41	49.85	19,979	-0.20(-0.41%)
Aug 12, 2013	50.23	50.47	49.85	50.06	16,425	-0.34(-0.68%)
Aug 09, 2013	50.38	50.71	50.11	50.40	9,197	+0.17(+0.34%)
Aug 08, 2013	50.65	50.77	50.01	50.23	16,640	-0.07(-0.14%)
Aug 07, 2013	50.52	50.59	49.94	50.30	15,418	-0.19(-0.37%)
Aug 06, 2013	50.31	50.54	49.94	50.48	18,418	+0.12(+0.24%)
Aug 05, 2013	50.64	50.74	50.04	50.37	13,087	-0.05(-0.10%)
Aug 02, 2013	50.40	50.86	50.33	50.42	10,012	+0.12(+0.24%)
Aug 01, 2013	50.67	50.77	50.05	50.30	19,027	-0.10(-0.20%)
Jul 31, 2013	50.81	50.81	50.23	50.40	14,192	-0.51(-1.00%)
Jul 30, 2013	49.92	50.91	49.92	50.91	12,581	+0.85(+1.70%)
Jul 29, 2013	50.38	50.71	49.74	50.06	13,905	-0.10(-0.20%)
Jul 26, 2013	50.69	50.91	49.72	50.16	13,103	-0.31(-0.61%)
Jul 25, 2013	50.89	50.94	50.14	50.47	14,829	-0.51(-1.00%)
Jul 24, 2013	50.91	51.00	50.74	50.98	14,143	+0.02(+0.03%)
Jul 23, 2013	50.40	51.06	50.08	50.96	24,817	+0.65(+1.29%)
Jul 22, 2013	50.72	50.76	50.08	50.31	11,771	+0.20(+0.41%)
Jul 19, 2013	50.98	50.98	49.77	50.11	11,187	-0.80(-1.57%)
Jul 18, 2013	50.37	51.05	50.30	50.91	14,995	+0.54(+1.08%)
Jul 17, 2013	50.21	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	10,031	-0.02(-0.03%)
Jul 12, 2013	50.20	50.23	49.87	50.20	10,065	+0.27(+0.55%)
Jul 11, 2013	50.23	50.25	49.68	49.92	13,479	+0.46(+0.93%)
Jul 10, 2013	49.36	50.01	49.26	49.46	11,712	+0.25(+0.52%)
Jul 09, 2013	49.36	50.33	48.94	49.21	17,134	+0.27(+0.56%)
Jul 08, 2013	49.68	49.75	48.73	48.94	11,084	-0.36(-0.73%)
Jul 05, 2013	49.89	49.89	49.05	49.29	7,636	+0.12(+0.24%)
Jul 03, 2013	49.07	49.34	48.83	49.17	8,426	+0.14(+0.28%)
Jul 02, 2013	48.37	49.38	48.37	49.04	16,152	+0.31(+0.63%)
Jul 01, 2013	49.36	49.38	48.61	48.73	12,603	+0.08(+0.17%)
Jun 28, 2013	48.34	48.65	48.15	48.65	12,422	+2.04(+4.38%)
Jun 26, 2013	45.89	46.74	45.67	46.60	20,398	+1.14(+2.51%)
Jun 25, 2013	46.33	46.53	45.19	45.46	21,264	-0.53(-1.15%)
Jun 24, 2013	47.08	47.08	45.14	45.99	27,567	-1.17(-2.49%)
Jun 21, 2013	47.66	48.27	46.69	47.16	34,664	-0.39(-0.82%)
Jun 20, 2013	47.81	47.81	45.82	47.56	52,918	-0.56(-1.17%)
Jun 19, 2013	48.17	48.17	47.69	48.12	15,419	+0.15(+0.32%)
Jun 18, 2013	47.74	48.03	47.50	47.96	31,273	+0.49(+1.04%)
Jun 17, 2013	47.93	48.15	47.16	47.47	32,892	-0.19(-0.39%)
Jun 14, 2013	47.50	48.13	47.20	47.66	20,091	+0.36(+0.76%)
Jun 13, 2013	47.33	48.42	46.87	47.30	26,075	+0.36(+0.76%)
Jun 12, 2013	48.02	49.38	46.53	46.94	24,551	-0.60(-1.25%)
Jun 11, 2013	48.29	48.58	47.37	47.54	20,075	-0.78(-1.61%)
Jun 10, 2013	49.89	50.09	48.27	48.32	14,732	-1.32(-2.66%)
Jun 07, 2013	47.74	49.92	47.50	49.63	22,493	+2.43(+5.16%)
Jun 06, 2013	47.37	47.62	46.67	47.20	24,869	+0.03(+0.07%)
Jun 05, 2013	49.07	49.17	46.74	47.16	36,096	-1.84(-3.75%)
Jun 04, 2013	49.53	49.82	48.72	49.00	24,258	-0.80(-1.61%)

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.