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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	43.08	43.32	42.57	43.25	16,755	+0.00(+0.00%)
Sep 27, 2012	42.86	43.25	42.49	43.25	9,817	+0.53(+1.24%)
Sep 26, 2012	42.83	42.89	42.43	42.72	18,317	+0.09(+0.20%)
Sep 25, 2012	42.77	42.83	42.60	42.64	25,860	-0.05(-0.12%)
Sep 24, 2012	42.69	42.89	42.50	42.69	21,819	+0.00(+0.00%)
Sep 21, 2012	42.96	42.96	42.57	42.69	14,888	-0.14(-0.32%)
Sep 20, 2012	42.86	42.86	42.60	42.83	16,978	+0.10(+0.24%)
Sep 19, 2012	42.88	42.93	42.50	42.72	25,834	+0.02(+0.04%)
Sep 18, 2012	42.74	42.74	42.40	42.71	23,726	+0.00(+0.00%)
Sep 17, 2012	42.94	42.94	42.59	42.71	5,549	-0.03(-0.08%)
Sep 14, 2012	425.53	43.08	42.50	42.74	27,202	+0.19(+0.44%)
Sep 13, 2012	42.69	42.69	42.33	42.55	14,003	+0.00(+0.00%)
Sep 12, 2012	42.72	42.79	41.80	42.55	31,658	-0.02(-0.04%)
Sep 11, 2012	42.77	42.77	42.21	42.57	19,493	+0.02(+0.04%)
Sep 10, 2012	42.79	42.79	42.40	42.55	9,434	-0.02(-0.04%)
Sep 07, 2012	42.26	42.60	42.18	42.57	12,605	+0.48(+1.13%)
Sep 06, 2012	42.86	42.98	41.99	42.09	15,652	-0.37(-0.88%)
Sep 05, 2012	42.40	42.57	42.14	42.47	12,646	+0.14(+0.32%)
Sep 04, 2012	42.91	43.05	42.26	42.33	17,095	-0.24(-0.56%)
Aug 31, 2012	42.83	43.69	42.25	42.57	25,108	-0.07(-0.16%)
Aug 30, 2012	42.31	42.76	41.82	42.64	28,296	+0.27(+0.64%)
Aug 29, 2012	41.96	42.37	41.81	42.37	9,849	+0.14(+0.32%)
Aug 27, 2012	42.23	42.37	41.94	42.23	13,961	+0.37(+0.89%)
Aug 24, 2012	41.40	42.37	41.40	41.86	9,481	-0.37(-0.89%)
Aug 23, 2012	42.71	42.71	42.21	42.23	18,167	-0.49(-1.16%)
Aug 22, 2012	42.54	42.91	42.23	42.72	37,220	-0.12(-0.28%)
Aug 21, 2012	42.84	42.91	42.55	42.84	20,366	+0.10(+0.24%)
Aug 20, 2012	42.74	42.84	42.71	42.74	23,425	+0.17(+0.40%)
Aug 17, 2012	42.66	42.74	42.42	42.57	14,509	+0.17(+0.40%)
Aug 16, 2012	42.83	42.83	42.40	42.40	18,398	-0.20(-0.48%)
Aug 15, 2012	42.79	42.84	42.55	42.60	8,852	-0.09(-0.20%)
Aug 14, 2012	42.40	42.83	42.37	42.69	6,863	+0.17(+0.40%)
Aug 13, 2012	42.88	42.88	42.37	42.52	12,336	-0.29(-0.68%)
Aug 10, 2012	42.66	42.81	42.35	42.81	24,345	+0.24(+0.56%)
Aug 09, 2012	42.77	42.77	42.30	42.57	9,035	+0.00(+0.00%)
Aug 08, 2012	42.64	42.64	42.37	42.57	15,604	+0.02(+0.04%)
Aug 07, 2012	42.42	42.57	41.84	42.55	13,559	+0.49(+1.17%)
Aug 06, 2012	42.54	42.71	41.96	42.06	12,918	-0.27(-0.64%)
Aug 03, 2012	42.62	42.74	42.18	42.33	22,804	-0.19(-0.44%)
Aug 02, 2012	42.40	42.52	42.01	42.52	26,741	+0.15(+0.36%)
Aug 01, 2012	41.89	42.84	41.89	42.37	23,078	+0.56(+1.34%)
Jul 31, 2012	41.38	41.90	41.38	41.80	10,937	+0.20(+0.49%)
Jul 30, 2012	41.60	41.86	41.29	41.60	21,535	+0.04(+0.10%)
Jul 27, 2012	41.29	41.56	41.26	41.56	12,327	+0.59(+1.43%)
Jul 26, 2012	41.89	41.89	40.87	40.97	51,086	-0.36(-0.87%)
Jul 25, 2012	41.86	41.92	41.29	41.33	12,049	-0.29(-0.69%)
Jul 24, 2012	41.43	41.67	41.09	41.61	45,069	+0.27(+0.65%)
Jul 23, 2012	41.19	41.79	40.94	41.34	30,965	-0.61(-1.46%)
Jul 20, 2012	41.96	42.06	41.60	41.96	11,956	-0.02(-0.04%)
Jul 19, 2012	41.87	42.13	41.75	41.97	21,803	+0.24(+0.57%)
Jul 18, 2012	41.60	41.74	41.45	41.74	12,527	+0.36(+0.86%)
Jul 17, 2012	41.05	41.57	40.87	41.38	12,259	+0.32(+0.79%)
Jul 16, 2012	40.78	41.05	40.77	41.05	19,925	+0.36(+0.88%)
Jul 13, 2012	39.56	40.71	39.56	40.70	14,916	+1.16(+2.93%)
Jul 12, 2012	39.69	39.78	39.34	39.54	19,254	-0.43(-1.08%)
Jul 11, 2012	39.66	39.97	39.54	39.97	23,431	+0.02(+0.06%)
Jul 10, 2012	40.03	40.29	39.66	39.95	11,154	-0.00(-0.00%)
Jul 09, 2012	39.74	40.05	39.59	39.95	13,908	+0.32(+0.82%)
Jul 06, 2012	39.56	39.79	39.06	39.62	36,979	+0.03(+0.09%)
Jul 05, 2012	39.52	39.59	39.06	39.59	13,682	+0.09(+0.22%)
Jul 03, 2012	39.68	39.69	39.51	39.51	10,174	+0.11(+0.29%)

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.