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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	26.99	26.99	26.74	26.74	3,466	-0.05(-0.18%)
Aug 30, 2023	26.78	26.78	26.78	26.78	352	-0.01(-0.04%)
Aug 29, 2023	26.66	26.80	26.62	26.79	8,597	+0.14(+0.53%)
Aug 28, 2023	26.50	26.78	26.50	26.65	7,290	+0.12(+0.46%)
Aug 25, 2023	26.52	26.56	26.47	26.53	2,871	+0.11(+0.43%)
Aug 24, 2023	26.35	26.58	26.35	26.41	2,939	-0.04(-0.14%)
Aug 23, 2023	26.74	26.74	26.16	26.45	5,474	-0.03(-0.11%)
Aug 22, 2023	26.75	26.78	26.48	26.48	25,820	-0.06(-0.21%)
Aug 21, 2023	26.71	26.71	26.52	26.54	7,633	-0.07(-0.28%)
Aug 18, 2023	26.64	26.68	26.49	26.61	16,799	-0.11(-0.41%)
Aug 17, 2023	26.72	26.86	26.72	26.72	6,314	+0.28(+1.05%)
Aug 16, 2023	26.84	26.84	26.44	26.44	2,217	-0.43(-1.61%)
Aug 15, 2023	27.06	27.06	26.84	26.88	1,575	-0.35(-1.29%)
Aug 14, 2023	27.17	27.24	27.17	27.23	3,335	-0.10(-0.37%)
Aug 11, 2023	27.12	27.37	27.12	27.33	13,321	+0.25(+0.92%)
Aug 10, 2023	27.16	27.16	27.04	27.08	3,264	-0.02(-0.07%)
Aug 09, 2023	26.94	27.19	26.94	27.10	2,536	+0.32(+1.21%)
Aug 08, 2023	26.58	26.78	26.58	26.78	3,945	-0.16(-0.58%)
Aug 07, 2023	27.03	27.09	26.55	26.93	3,113	-0.01(-0.05%)
Aug 04, 2023	26.99	27.15	26.93	26.95	14,407	+0.13(+0.50%)
Aug 03, 2023	26.52	26.83	26.35	26.81	7,591	+0.32(+1.22%)
Aug 02, 2023	26.72	26.72	26.37	26.49	5,411	-0.48(-1.78%)
Aug 01, 2023	27.01	27.01	26.72	26.97	8,717	-0.03(-0.10%)
Jul 31, 2023	26.69	27.00	26.69	27.00	2,355	+0.43(+1.63%)
Jul 28, 2023	26.41	26.56	26.41	26.56	8,540	+0.33(+1.27%)
Jul 27, 2023	26.60	26.60	26.23	26.23	1,866	-0.28(-1.04%)
Jul 26, 2023	26.58	26.58	26.42	26.51	4,930	-0.05(-0.17%)
Jul 25, 2023	26.72	26.72	26.55	26.55	2,454	-0.17(-0.62%)
Jul 24, 2023	26.57	26.79	26.55	26.72	4,482	+0.22(+0.84%)
Jul 21, 2023	26.31	26.50	26.31	26.50	4,076	+0.28(+1.06%)
Jul 20, 2023	26.04	26.31	26.04	26.22	3,807	+0.26(+1.00%)
Jul 19, 2023	25.78	25.96	25.78	25.96	3,935	+0.28(+1.08%)
Jul 18, 2023	25.68	25.81	25.68	25.69	970	+0.25(+0.98%)
Jul 17, 2023	25.49	25.55	25.44	25.44	5,258	-0.01(-0.04%)
Jul 14, 2023	26.13	26.13	25.45	25.45	6,590	-0.77(-2.94%)
Jul 13, 2023	26.00	26.22	26.00	26.22	5,546	+0.33(+1.27%)
Jul 12, 2023	25.76	25.91	25.76	25.89	1,456	+0.26(+1.02%)
Jul 11, 2023	25.42	25.66	25.42	25.63	3,226	+0.19(+0.73%)
Jul 10, 2023	25.36	25.44	25.31	25.44	1,003	+0.11(+0.43%)
Jul 07, 2023	25.34	25.67	25.03	25.34	6,091	-0.24(-0.92%)
Jul 06, 2023	25.19	25.57	24.90	25.57	6,054	+0.25(+1.00%)
Jul 05, 2023	25.63	25.63	25.21	25.32	3,041	-0.15(-0.58%)
Jul 03, 2023	25.42	25.72	25.28	25.47	2,817	+0.18(+0.69%)
Jun 30, 2023	25.28	25.48	25.28	25.29	2,081	+0.14(+0.55%)
Jun 29, 2023	24.88	25.15	24.88	25.15	2,074	+0.40(+1.60%)
Jun 28, 2023	24.29	24.76	24.29	24.75	2,995	+0.30(+1.21%)
Jun 27, 2023	24.23	24.46	24.23	24.46	5,494	+0.19(+0.80%)
Jun 26, 2023	23.80	24.32	23.78	24.26	3,896	+0.48(+2.02%)
Jun 23, 2023	24.04	24.04	23.78	23.78	5,303	-0.49(-2.03%)
Jun 22, 2023	24.49	24.72	24.28	24.28	1,138	-0.32(-1.30%)
Jun 21, 2023	24.45	24.62	24.45	24.60	922	+0.10(+0.41%)
Jun 20, 2023	24.70	24.70	24.50	24.50	1,250	-0.32(-1.30%)
Jun 16, 2023	24.87	24.98	24.82	24.82	1,667	+0.01(+0.04%)
Jun 15, 2023	24.33	24.86	24.33	24.81	5,314	+0.50(+2.05%)
Jun 14, 2023	24.30	24.54	24.26	24.31	5,613	-0.03(-0.11%)
Jun 13, 2023	24.33	24.38	24.21	24.34	15,361	+0.20(+0.85%)
Jun 12, 2023	24.29	24.29	23.99	24.13	9,346	-0.33(-1.36%)
Jun 09, 2023	24.78	24.78	24.43	24.47	7,677	-0.42(-1.67%)
Jun 08, 2023	24.97	25.01	24.66	24.88	4,477	-0.06(-0.22%)
Jun 07, 2023	24.50	24.95	24.43	24.94	4,167	+0.56(+2.31%)
Jun 06, 2023	24.20	24.38	24.20	24.38	3,839	-0.02(-0.08%)
Jun 05, 2023	24.41	24.48	24.26	24.39	1,850	+0.04(+0.15%)
Jun 02, 2023	23.74	24.36	23.74	24.36	13,295	+0.94(+4.02%)

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.