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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	42.45	43.25	42.31	43.22	27,929	+0.87(+2.05%)
Aug 30, 2017	41.49	42.36	41.49	42.36	14,534	+0.66(+1.57%)
Aug 29, 2017	41.58	41.79	41.33	41.70	21,830	-0.14(-0.34%)
Aug 28, 2017	42.47	42.57	41.61	41.84	11,332	-0.35(-0.83%)
Aug 25, 2017	42.10	42.31	42.01	42.19	11,541	+0.12(+0.28%)
Aug 24, 2017	42.10	42.43	41.86	42.08	13,887	-0.02(-0.06%)
Aug 23, 2017	41.89	42.31	41.54	42.10	27,977	+0.33(+0.79%)
Aug 22, 2017	41.44	41.77	41.11	41.77	23,960	+0.77(+1.87%)
Aug 21, 2017	41.48	41.48	40.75	41.00	15,331	-0.44(-1.05%)
Aug 18, 2017	41.53	41.82	41.01	41.44	12,268	-0.14(-0.33%)
Aug 17, 2017	41.76	42.45	41.55	41.58	10,843	-0.48(-1.14%)
Aug 16, 2017	41.78	42.52	41.32	42.06	11,555	+0.71(+1.72%)
Aug 15, 2017	41.87	42.10	41.12	41.35	24,929	-0.89(-2.12%)
Aug 14, 2017	42.63	44.26	41.60	42.24	24,856	-0.21(-0.49%)
Aug 11, 2017	42.45	42.45	41.23	42.45	25,260	+0.05(+0.11%)
Aug 10, 2017	43.20	43.57	42.29	42.40	18,377	-0.85(-1.96%)
Aug 09, 2017	42.81	43.78	42.81	43.25	31,503	+0.18(+0.43%)
Aug 08, 2017	43.52	43.52	42.62	43.06	25,789	-0.82(-1.88%)
Aug 07, 2017		44.38	43.73	43.89	18,075	-0.23(-0.52%)
Aug 04, 2017	44.39	44.39	44.00	44.12	17,919	-0.14(-0.31%)
Aug 03, 2017	45.77	45.95	44.23	44.26	70,831	-1.72(-3.74%)
Aug 02, 2017	46.09	46.09	45.53	45.97	12,750	-0.11(-0.25%)
Aug 01, 2017	46.20	46.66	45.94	46.09	20,812	+0.27(+0.60%)
Jul 31, 2017	45.95	46.08	45.45	45.81	11,274	-0.32(-0.70%)
Jul 28, 2017	46.07	46.34	45.86	46.13	11,519	+0.00(+0.00%)
Jul 27, 2017	46.18	46.41	45.95	46.13	18,008	-0.05(-0.10%)
Jul 26, 2017	46.23	46.43	45.75	46.18	28,340	+0.18(+0.40%)
Jul 25, 2017	46.09	46.09	45.73	46.00	13,495	+0.55(+1.21%)
Jul 24, 2017	45.65	45.79	45.38	45.45	15,350	+0.32(+0.71%)
Jul 21, 2017	45.63	45.75	45.13	45.13	14,353	-0.48(-1.05%)
Jul 20, 2017		45.68	44.98	45.61	22,984	+0.25(+0.56%)
Jul 19, 2017	45.20	45.52	45.17	45.36	11,544	+0.07(+0.15%)
Jul 18, 2017	45.26	45.31	44.87	45.29	7,809	+0.16(+0.36%)
Jul 17, 2017	45.24	45.56	45.10	45.13	8,398	+0.02(+0.05%)
Jul 14, 2017	44.46	45.29	44.46	45.10	3,418	+0.66(+1.49%)
Jul 13, 2017	44.37	44.44	44.05	44.44	10,479	+0.07(+0.15%)
Jul 12, 2017	43.71	44.46	43.71	44.37	8,239	+0.89(+2.05%)
Jul 11, 2017	43.20	43.48	43.18	43.48	16,865	+0.30(+0.69%)
Jul 10, 2017	43.57	44.05	43.18	43.18	13,927	-0.37(-0.84%)
Jul 07, 2017	43.73	43.87	43.01	43.55	15,773	+0.05(+0.11%)
Jul 06, 2017	44.10	44.42	43.48	43.50	12,089	-0.44(-0.99%)
Jul 05, 2017	45.24	45.24	43.89	43.94	12,723	-1.35(-2.98%)
Jul 03, 2017	44.62	45.33	44.62	45.29	12,693	+0.76(+1.70%)
Jun 30, 2017	44.55	44.94	44.19	44.53	14,242	+0.64(+1.46%)
Jun 29, 2017	44.19	44.55	43.78	43.89	9,180	-0.18(-0.42%)
Jun 28, 2017	43.52	44.07	43.06	44.07	13,377	+0.96(+2.23%)
Jun 27, 2017	42.84	43.52	42.67	43.11	31,862	+0.16(+0.37%)
Jun 26, 2017	42.45	42.95	41.87	42.95	21,957	+0.82(+1.96%)
Jun 23, 2017	40.77	42.40	40.77	42.13	22,803	+1.47(+3.61%)
Jun 22, 2017	40.75	41.19	40.16	40.66	26,155	+0.11(+0.28%)
Jun 21, 2017	41.03	41.27	40.34	40.55	18,082	-0.48(-1.17%)
Jun 20, 2017	41.46	41.62	40.41	41.03	27,439	-0.89(-2.13%)
Jun 19, 2017	42.72	42.93	41.76	41.92	18,831	-0.69(-1.61%)
Jun 16, 2017	42.33	42.97	42.22	42.61	18,400	+0.37(+0.87%)
Jun 15, 2017	43.18	43.18	42.15	42.24	20,349	-0.96(-2.23%)
Jun 14, 2017	44.14	44.39	43.20	43.20	13,582	-1.08(-2.43%)
Jun 13, 2017	44.39	44.39	44.00	44.28	14,871	+0.00(+0.00%)
Jun 12, 2017	44.87	45.20	43.98	44.28	23,563	-0.25(-0.57%)
Jun 09, 2017	44.14	44.97	44.14	44.53	16,587	+0.44(+0.99%)
Jun 08, 2017	43.84	44.28	43.55	44.10	15,058	+0.07(+0.16%)
Jun 07, 2017	45.13	45.33	43.57	44.03	32,225	-0.92(-2.04%)
Jun 06, 2017	45.38	45.45	44.94	44.94	11,067	-0.50(-1.11%)
Jun 05, 2017	45.61	45.68	45.06	45.45	15,102	-0.25(-0.55%)
Jun 02, 2017	46.27	46.50	45.58	45.70	11,438	-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.