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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	42.45	43.25	42.32	43.23	27,927	+0.87(+2.05%)
Aug 30, 2017	41.49	42.36	41.49	42.36	14,533	+0.66(+1.57%)
Aug 29, 2017	41.59	41.80	41.33	41.70	21,828	-0.14(-0.34%)
Aug 28, 2017	42.48	42.57	41.61	41.84	11,332	-0.35(-0.83%)
Aug 25, 2017	42.10	42.31	42.01	42.20	11,541	+0.12(+0.28%)
Aug 24, 2017	42.10	42.43	41.87	42.08	13,886	-0.02(-0.06%)
Aug 23, 2017	41.89	42.31	41.54	42.10	27,975	+0.33(+0.79%)
Aug 22, 2017	41.45	41.77	41.12	41.77	23,958	+0.77(+1.87%)
Aug 21, 2017	41.49	41.49	40.75	41.01	15,330	-0.44(-1.05%)
Aug 18, 2017	41.53	41.82	41.01	41.44	12,267	-0.14(-0.33%)
Aug 17, 2017	41.76	42.45	41.56	41.58	10,843	-0.48(-1.14%)
Aug 16, 2017	41.79	42.52	41.33	42.06	11,554	+0.71(+1.72%)
Aug 15, 2017	41.88	42.11	41.12	41.35	24,927	-0.89(-2.11%)
Aug 14, 2017	42.63	44.26	41.60	42.24	24,854	-0.21(-0.49%)
Aug 11, 2017	42.45	42.46	41.24	42.45	25,258	+0.05(+0.11%)
Aug 10, 2017	43.21	43.57	42.29	42.40	18,375	-0.85(-1.96%)
Aug 09, 2017	42.82	43.78	42.82	43.25	31,500	+0.18(+0.43%)
Aug 08, 2017	43.53	43.53	42.62	43.07	25,787	-0.82(-1.88%)
Aug 07, 2017		44.38	43.73	43.89	18,074	-0.23(-0.52%)
Aug 04, 2017	44.40	44.40	44.01	44.12	17,917	-0.14(-0.31%)
Aug 03, 2017	45.77	45.95	44.24	44.26	70,825	-1.72(-3.74%)
Aug 02, 2017	46.09	46.09	45.54	45.98	12,749	-0.11(-0.25%)
Aug 01, 2017	46.21	46.66	45.94	46.09	20,810	+0.27(+0.60%)
Jul 31, 2017	45.95	46.08	45.45	45.82	11,273	-0.32(-0.70%)
Jul 28, 2017	46.07	46.34	45.86	46.14	11,518	+0.00(+0.00%)
Jul 27, 2017	46.18	46.41	45.95	46.14	18,006	-0.05(-0.10%)
Jul 26, 2017	46.23	46.44	45.75	46.18	28,338	+0.18(+0.40%)
Jul 25, 2017	46.09	46.09	45.74	46.00	13,494	+0.55(+1.21%)
Jul 24, 2017	45.66	45.79	45.39	45.45	15,349	+0.32(+0.71%)
Jul 21, 2017	45.63	45.75	45.13	45.13	14,352	-0.48(-1.05%)
Jul 20, 2017		45.68	44.99	45.61	22,982	+0.25(+0.56%)
Jul 19, 2017	45.20	45.52	45.18	45.36	11,543	+0.07(+0.15%)
Jul 18, 2017	45.27	45.31	44.87	45.29	7,808	+0.16(+0.36%)
Jul 17, 2017	45.24	45.56	45.11	45.13	8,398	+0.02(+0.05%)
Jul 14, 2017	44.47	45.29	44.47	45.11	3,418	+0.66(+1.49%)
Jul 13, 2017	44.37	44.44	44.05	44.44	10,478	+0.07(+0.15%)
Jul 12, 2017	43.71	44.47	43.71	44.37	8,239	+0.89(+2.05%)
Jul 11, 2017	43.21	43.48	43.18	43.48	16,863	+0.30(+0.69%)
Jul 10, 2017	43.57	44.05	43.18	43.18	13,926	-0.37(-0.84%)
Jul 07, 2017	43.73	43.87	43.01	43.55	15,772	+0.05(+0.11%)
Jul 06, 2017	44.10	44.42	43.48	43.50	12,088	-0.44(-0.99%)
Jul 05, 2017	45.24	45.24	43.89	43.94	12,722	-1.35(-2.98%)
Jul 03, 2017	44.63	45.34	44.63	45.29	12,692	+0.76(+1.70%)
Jun 30, 2017	44.56	44.95	44.19	44.53	14,241	+0.64(+1.46%)
Jun 29, 2017	44.19	44.56	43.78	43.89	9,179	-0.18(-0.42%)
Jun 28, 2017	43.53	44.08	43.07	44.08	13,376	+0.96(+2.23%)
Jun 27, 2017	42.84	43.53	42.67	43.11	31,860	+0.16(+0.37%)
Jun 26, 2017	42.45	42.95	41.88	42.95	21,955	+0.82(+1.96%)
Jun 23, 2017	40.78	42.40	40.78	42.13	22,801	+1.47(+3.61%)
Jun 22, 2017	40.75	41.19	40.16	40.66	26,153	+0.11(+0.28%)
Jun 21, 2017	41.03	41.27	40.34	40.55	18,080	-0.48(-1.17%)
Jun 20, 2017	41.46	41.63	40.41	41.03	27,437	-0.89(-2.13%)
Jun 19, 2017	42.72	42.93	41.76	41.92	18,830	-0.69(-1.61%)
Jun 16, 2017	42.34	42.97	42.22	42.61	18,399	+0.37(+0.87%)
Jun 15, 2017	43.18	43.18	42.15	42.24	20,347	-0.96(-2.23%)
Jun 14, 2017	44.15	44.40	43.21	43.21	13,581	-1.08(-2.43%)
Jun 13, 2017	44.40	44.40	44.01	44.28	14,870	+0.00(+0.00%)
Jun 12, 2017	44.88	45.20	43.98	44.28	23,561	-0.25(-0.57%)
Jun 09, 2017	44.15	44.97	44.15	44.53	16,585	+0.44(+0.99%)
Jun 08, 2017	43.85	44.28	43.55	44.10	15,057	+0.07(+0.16%)
Jun 07, 2017	45.13	45.34	43.57	44.03	32,223	-0.92(-2.04%)
Jun 06, 2017	45.38	45.45	44.95	44.95	11,066	-0.50(-1.11%)
Jun 05, 2017	45.61	45.68	45.06	45.45	15,100	-0.25(-0.55%)
Jun 02, 2017	46.28	46.50	45.59	45.70	11,437	-0.62(-1.34%)

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.