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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	43.27	43.68	42.53	42.60	42,839	-1.10(-2.52%)
Aug 30, 2016	44.00	44.03	43.31	43.70	26,593	+0.11(+0.25%)
Aug 29, 2016	43.87	43.87	43.42	43.59	17,075	-0.04(-0.10%)
Aug 26, 2016	43.14	43.70	43.14	43.64	27,988	+0.71(+1.66%)
Aug 25, 2016	42.64	42.92	42.51	42.92	21,585	+0.02(+0.05%)
Aug 24, 2016	43.57	43.57	42.77	42.90	18,478	-0.48(-1.10%)
Aug 23, 2016	43.16	43.59	43.05	43.38	24,634	+0.48(+1.11%)
Aug 22, 2016	43.01	43.01	42.40	42.90	30,880	-0.20(-0.46%)
Aug 19, 2016	43.55	43.55	42.89	43.10	13,027	-0.15(-0.34%)
Aug 18, 2016	42.49	43.33	42.25	43.25	56,193	+1.25(+2.98%)
Aug 17, 2016	42.17	42.19	41.70	42.00	31,705	+0.06(+0.15%)
Aug 16, 2016	41.83	42.02	41.57	41.94	20,636	-0.02(-0.05%)
Aug 15, 2016	41.85	42.02	41.72	41.96	26,991	+0.36(+0.87%)
Aug 12, 2016	41.32	41.70	41.30	41.60	15,004	+0.64(+1.55%)
Aug 11, 2016	40.79	41.02	40.64	40.96	26,039	+0.70(+1.74%)
Aug 10, 2016	40.56	40.56	40.09	40.26	49,197	-0.23(-0.58%)
Aug 09, 2016	40.96	40.98	40.21	40.49	26,654	-0.30(-0.73%)
Aug 08, 2016	40.43	40.96	40.43	40.79	22,090	+0.40(+1.00%)
Aug 05, 2016	40.28	40.44	39.65	40.39	11,303	+0.42(+1.06%)
Aug 04, 2016	39.45	40.16	39.40	39.96	28,967	+0.70(+1.78%)
Aug 03, 2016	38.29	39.29	38.14	39.26	24,641	+1.29(+3.41%)
Aug 02, 2016	37.86	38.80	37.80	37.97	35,499	-0.55(-1.43%)
Aug 01, 2016	39.75	39.75	38.28	38.52	33,822	-1.27(-3.20%)
Jul 29, 2016	39.18	39.82	39.01	39.79	18,355	+0.57(+1.46%)
Jul 28, 2016	39.69	39.69	39.07	39.22	17,079	-0.34(-0.86%)
Jul 27, 2016	40.32	40.64	39.45	39.56	21,204	-0.53(-1.32%)
Jul 26, 2016	40.20	40.41	39.88	40.09	20,958	-0.17(-0.42%)
Jul 25, 2016	41.11	41.11	40.18	40.26	13,774	-0.89(-2.16%)
Jul 22, 2016	40.77	41.15	40.77	41.15	18,106	+0.08(+0.21%)
Jul 21, 2016	41.36	41.57	40.83	41.07	49,616	-0.11(-0.26%)
Jul 20, 2016	40.71	41.30	40.45	41.17	19,357	+0.38(+0.94%)
Jul 19, 2016	40.66	40.81	40.41	40.79	20,877	+0.11(+0.26%)
Jul 18, 2016	40.41	40.76	40.09	40.68	28,854	+0.25(+0.63%)
Jul 15, 2016	40.62	40.62	40.11	40.43	28,281	+0.15(+0.37%)
Jul 14, 2016	40.26	40.46	40.07	40.28	21,803	+0.34(+0.85%)
Jul 13, 2016	40.68	40.73	39.79	39.94	28,362	-0.64(-1.57%)
Jul 12, 2016	40.01	40.71	40.01	40.58	23,341	+1.23(+3.13%)
Jul 11, 2016	39.75	39.82	39.22	39.35	36,331	-0.02(-0.05%)
Jul 08, 2016	39.54	39.01	39.33	39.37	39,962	+0.36(+0.92%)
Jul 07, 2016	39.69	40.13	38.94	39.01	56,538	-0.13(-0.33%)
Jul 06, 2016	38.76	39.14	38.46	39.14	48,016	+0.11(+0.27%)
Jul 05, 2016	38.92	39.20	38.50	39.03	33,785	-0.51(-1.29%)
Jul 01, 2016	39.77	39.54	39.54	39.54	26,131	+0.08(+0.21%)
Jun 30, 2016	39.24	39.56	39.05	39.45	47,074	+0.32(+0.81%)
Jun 29, 2016	39.26	39.41	38.78	39.14	59,882	+0.78(+2.05%)
Jun 28, 2016	38.33	38.50	37.36	38.35	73,079	+1.48(+4.03%)
Jun 27, 2016	38.23	38.23	36.32	36.87	47,516	-1.65(-4.29%)
Jun 24, 2016	38.88	39.65	38.35	38.52	44,362	-1.42(-3.56%)
Jun 23, 2016	39.98	40.09	39.35	39.94	40,936	+0.68(+1.73%)
Jun 22, 2016	39.45	39.58	39.01	39.26	18,701	-0.04(-0.11%)
Jun 21, 2016	38.46	39.31	38.28	39.31	44,419	+0.72(+1.87%)
Jun 20, 2016	38.84	38.90	38.37	38.59	29,480	+0.34(+0.89%)
Jun 17, 2016	38.50	38.50	37.86	38.25	35,774	+0.40(+1.06%)
Jun 16, 2016	37.48	37.84	36.59	37.84	53,126	+0.11(+0.28%)
Jun 15, 2016	37.42	38.03	37.00	37.74	42,425	+0.17(+0.45%)
Jun 14, 2016	37.50	37.90	36.95	37.57	62,040	-0.32(-0.84%)
Jun 13, 2016	38.01	38.46	37.86	37.89	32,917	-0.49(-1.27%)
Jun 10, 2016	39.24	39.26	38.23	38.37	41,106	-1.36(-3.42%)
Jun 09, 2016	39.18	39.90	39.16	39.73	41,078	-0.19(-0.48%)
Jun 08, 2016	40.03	40.47	39.71	39.92	46,310	+0.15(+0.37%)
Jun 07, 2016	39.26	39.79	38.95	39.77	48,417	+0.98(+2.51%)
Jun 06, 2016	38.18	38.90	37.99	38.80	48,417	+1.04(+2.75%)
Jun 03, 2016	37.70	37.97	37.29	37.76	45,714	+0.02(+0.06%)
Jun 02, 2016	37.25	37.74	37.21	37.74	53,264	+0.36(+0.96%)

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.