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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	41.51	42.25	40.81	42.02	35,708	+0.47(+1.13%)
Aug 28, 2015	40.65	42.31	40.65	41.55	45,006	+0.64(+1.57%)
Aug 27, 2015	39.97	42.15	39.97	40.91	71,278	+0.94(+2.34%)
Aug 26, 2015	39.17	39.97	38.08	39.97	268,001	+0.96(+2.45%)
Aug 25, 2015	39.56	40.53	38.59	39.01	30,648	+0.23(+0.60%)
Aug 24, 2015	37.34	40.24	37.14	38.78	39,064	-2.36(-5.73%)
Aug 21, 2015	42.84	42.84	41.00	41.14	41,022	-1.72(-4.00%)
Aug 20, 2015	44.06	44.06	42.85	42.85	21,826	-1.60(-3.60%)
Aug 19, 2015	44.47	44.87	43.59	44.45	49,516	-0.65(-1.44%)
Aug 18, 2015	44.93	45.12	44.70	45.10	28,109	+0.00(+0.00%)
Aug 17, 2015	44.63	45.39	44.42	45.10	165,791	+0.57(+1.29%)
Aug 14, 2015	43.59	44.59	43.59	44.53	33,783	+0.84(+1.93%)
Aug 13, 2015	43.99	43.99	43.06	43.69	33,043	-0.27(-0.61%)
Aug 12, 2015	42.45	43.97	42.26	43.96	46,677	+1.55(+3.65%)
Aug 11, 2015	42.03	42.41	41.74	42.41	28,698	-0.11(-0.27%)
Aug 10, 2015	41.51	42.52	41.47	42.52	49,838	+1.20(+2.92%)
Aug 07, 2015	40.84	41.57	40.84	41.32	30,681	+0.19(+0.46%)
Aug 06, 2015	41.28	41.49	40.21	41.13	42,650	-0.50(-1.19%)
Aug 05, 2015	43.13	43.73	41.62	41.62	69,862	-1.26(-2.94%)
Aug 04, 2015	43.52	43.98	42.87	42.89	57,212	-0.82(-1.88%)
Aug 03, 2015	44.65	44.65	43.59	43.71	39,675	-1.13(-2.52%)
Jul 31, 2015	45.08	45.39	44.65	44.84	28,882	-0.54(-1.18%)
Jul 30, 2015	45.60	45.81	44.95	45.37	40,418	-0.23(-0.50%)
Jul 29, 2015	44.78	45.89	44.55	45.60	33,645	+0.61(+1.36%)
Jul 28, 2015	43.98	45.29	43.69	44.99	45,749	+0.84(+1.91%)
Jul 27, 2015	43.67	44.36	43.36	44.15	27,620	+0.04(+0.09%)
Jul 24, 2015	43.94	44.47	43.88	44.11	26,245	+0.11(+0.26%)
Jul 23, 2015	43.98	44.68	43.94	43.99	30,067	+0.02(+0.04%)
Jul 22, 2015	44.61	44.80	43.86	43.98	47,356	-1.03(-2.29%)
Jul 21, 2015	46.19	46.79	44.72	45.01	51,000	-1.13(-2.44%)
Jul 20, 2015	47.07	47.07	46.13	46.14	28,113	-1.45(-3.05%)
Jul 17, 2015	47.53	47.59	47.17	47.59	13,057	-0.25(-0.52%)
Jul 16, 2015	48.18	48.23	47.82	47.84	13,623	-0.67(-1.38%)
Jul 15, 2015	48.95	49.29	48.39	48.51	28,410	-0.59(-1.21%)
Jul 14, 2015	48.53	49.33	48.53	49.10	11,600	+0.34(+0.71%)
Jul 13, 2015	48.49	48.89	48.29	48.76	30,554	+0.42(+0.87%)
Jul 10, 2015	48.18	48.55	48.16	48.34	22,110	+0.36(+0.76%)
Jul 09, 2015	48.83	48.83	47.95	47.97	12,643	-0.06(-0.12%)
Jul 08, 2015	48.89	48.89	47.74	48.03	14,523	-0.99(-2.03%)
Jul 07, 2015	48.01	49.02	47.02	49.02	29,079	+0.90(+1.87%)
Jul 06, 2015	48.24	48.26	47.93	48.12	21,330	-0.40(-0.83%)
Jul 02, 2015	48.53	48.53	48.53	48.53	24,581	+0.21(+0.44%)
Jul 01, 2015	48.95	49.10	48.14	48.32	17,642	-0.61(-1.25%)
Jun 30, 2015	48.93	49.10	48.56	48.93	27,881	+0.13(+0.27%)
Jun 29, 2015	49.65	49.65	48.68	48.79	58,618	-1.38(-2.74%)
Jun 26, 2015	50.76	50.76	49.92	50.17	36,349	-0.69(-1.35%)
Jun 25, 2015	51.07	51.22	50.82	50.86	19,631	-0.44(-0.86%)
Jun 24, 2015	51.07	51.64	50.99	51.30	28,797	+0.13(+0.26%)
Jun 23, 2015	50.63	51.22	50.63	51.16	51,865	+0.86(+1.71%)
Jun 22, 2015	50.13	50.46	50.09	50.30	56,455	+0.84(+1.70%)
Jun 19, 2015	49.25	50.08	49.12	49.46	58,472	-0.04(-0.08%)
Jun 18, 2015	49.81	50.19	49.46	49.50	24,998	-0.46(-0.92%)
Jun 17, 2015	49.81	50.08	49.58	49.96	29,484	+0.15(+0.31%)
Jun 16, 2015	49.86	50.02	49.64	49.81	21,019	+0.00(+0.00%)
Jun 15, 2015	49.71	49.98	49.48	49.81	21,992	+0.04(+0.08%)
Jun 12, 2015	50.40	50.40	49.64	49.77	44,693	-1.13(-2.22%)
Jun 11, 2015	50.67	50.90	50.65	50.90	9,984	+0.06(+0.11%)
Jun 10, 2015	50.80	51.05	50.69	50.84	19,261	+0.06(+0.11%)
Jun 09, 2015	50.67	50.94	50.53	50.78	23,911	-0.07(-0.14%)
Jun 08, 2015	51.16	51.16	50.67	50.86	14,691	-0.31(-0.60%)
Jun 05, 2015	50.44	51.16	50.32	51.16	20,083	+0.13(+0.26%)
Jun 04, 2015	51.60	51.71	50.97	51.03	16,303	-0.96(-1.84%)
Jun 03, 2015	52.48	52.54	51.95	51.99	12,935	-0.65(-1.24%)
Jun 02, 2015	52.31	52.89	52.31	52.64	26,846	+0.06(+0.11%)

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.