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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	47.82	48.09	47.54	47.75	5,448	+0.00(+0.00%)
Sep 26, 2013	47.78	47.87	47.39	47.75	7,170	+0.10(+0.22%)
Sep 25, 2013	47.51	47.80	47.32	47.64	17,133	+0.14(+0.29%)
Sep 24, 2013	46.78	47.51	46.73	47.51	10,304	+0.71(+1.51%)
Sep 23, 2013	46.87	46.99	46.57	46.80	9,114	+0.02(+0.04%)
Sep 20, 2013	47.21	47.30	46.71	46.78	13,435	-0.36(-0.77%)
Sep 19, 2013	46.83	47.33	46.68	47.14	30,615	+0.40(+0.85%)
Sep 18, 2013	46.23	46.99	45.88	46.75	14,176	+0.31(+0.67%)
Sep 17, 2013	46.59	46.76	45.97	46.43	14,431	-0.40(-0.85%)
Sep 16, 2013	47.33	47.33	46.43	46.83	11,474	+0.03(+0.07%)
Sep 13, 2013	46.90	46.99	46.57	46.80	5,750	-0.07(-0.15%)
Sep 12, 2013	46.88	47.07	46.35	46.87	21,400	-0.19(-0.40%)
Sep 11, 2013	47.01	47.33	46.99	47.06	11,178	-0.21(-0.44%)
Sep 10, 2013	47.40	48.02	47.09	47.26	21,419	-0.33(-0.69%)
Sep 09, 2013	46.97	47.94	46.80	47.59	12,102	+0.67(+1.44%)
Sep 06, 2013	46.95	46.99	46.64	46.92	7,555	+0.24(+0.52%)
Sep 05, 2013	46.69	46.89	46.37	46.68	14,398	-0.22(-0.48%)
Sep 04, 2013	47.61	47.61	46.71	46.90	15,059	-0.50(-1.06%)
Sep 03, 2013	48.35	48.35	47.18	47.40	24,345	-0.38(-0.80%)
Aug 30, 2013	48.40	48.40	47.59	47.78	6,190	-0.35(-0.72%)
Aug 29, 2013	47.78	48.34	47.47	48.13	8,799	+0.47(+0.98%)
Aug 28, 2013	47.42	47.70	47.13	47.66	11,992	+0.38(+0.80%)
Aug 27, 2013	47.04	47.42	46.81	47.28	13,117	-0.33(-0.69%)
Aug 26, 2013	48.34	48.34	47.54	47.61	13,091	-0.54(-1.11%)
Aug 23, 2013	47.49	48.15	47.41	48.15	6,066	+0.29(+0.61%)
Aug 22, 2013	46.92	47.96	46.66	47.85	26,354	+1.24(+2.67%)
Aug 21, 2013	47.59	47.59	46.37	46.61	30,351	-0.76(-1.61%)
Aug 20, 2013	47.64	47.64	47.17	47.37	10,111	+0.02(+0.04%)
Aug 19, 2013	48.19	48.36	47.36	47.36	12,927	-0.51(-1.07%)
Aug 16, 2013	47.80	48.29	47.80	47.87	8,030	-0.19(-0.39%)
Aug 15, 2013	49.38	49.38	47.83	48.05	23,264	-1.35(-2.73%)
Aug 14, 2013	50.23	50.23	49.40	49.40	10,951	-0.46(-0.92%)
Aug 13, 2013	50.32	50.32	49.42	49.86	19,977	-0.20(-0.41%)
Aug 12, 2013	50.23	50.47	49.86	50.06	16,424	-0.34(-0.68%)
Aug 09, 2013	50.39	50.71	50.11	50.40	9,196	+0.17(+0.34%)
Aug 08, 2013	50.66	50.77	50.01	50.23	16,639	-0.07(-0.14%)
Aug 07, 2013	50.52	50.59	49.94	50.30	15,416	-0.19(-0.37%)
Aug 06, 2013	50.32	50.54	49.95	50.49	18,416	+0.12(+0.24%)
Aug 05, 2013	50.64	50.74	50.05	50.37	13,086	-0.05(-0.10%)
Aug 02, 2013	50.40	50.86	50.34	50.42	10,011	+0.12(+0.24%)
Aug 01, 2013	50.68	50.78	50.05	50.30	19,025	-0.10(-0.20%)
Jul 31, 2013	50.81	50.81	50.23	50.40	14,191	-0.51(-1.00%)
Jul 30, 2013	49.93	50.91	49.93	50.91	12,580	+0.85(+1.70%)
Jul 29, 2013	50.39	50.71	49.74	50.06	13,904	-0.10(-0.20%)
Jul 26, 2013	50.69	50.91	49.72	50.16	13,102	-0.31(-0.61%)
Jul 25, 2013	50.90	50.95	50.14	50.47	14,828	-0.51(-1.00%)
Jul 24, 2013	50.91	51.00	50.74	50.98	14,142	+0.02(+0.03%)
Jul 23, 2013	50.40	51.07	50.08	50.97	24,816	+0.65(+1.29%)
Jul 22, 2013	50.73	50.76	50.08	50.32	11,770	+0.20(+0.41%)
Jul 19, 2013	50.98	50.98	49.77	50.11	11,186	-0.80(-1.57%)
Jul 18, 2013	50.37	51.05	50.30	50.91	14,994	+0.54(+1.08%)
Jul 17, 2013	50.22	50.37	49.96	50.37	8,493	+0.58(+1.16%)
Jul 16, 2013	49.89	50.06	49.50	49.79	9,331	-0.39(-0.78%)
Jul 15, 2013	50.23	50.37	50.06	50.18	10,030	-0.02(-0.03%)
Jul 12, 2013	50.20	50.23	49.88	50.20	10,065	+0.27(+0.55%)
Jul 11, 2013	50.23	50.25	49.69	49.93	13,478	+0.46(+0.93%)
Jul 10, 2013	49.36	50.01	49.26	49.47	11,711	+0.25(+0.52%)
Jul 09, 2013	49.36	50.34	48.94	49.21	17,133	+0.27(+0.56%)
Jul 08, 2013	49.69	49.76	48.73	48.94	11,084	-0.36(-0.73%)
Jul 05, 2013	49.89	49.89	49.06	49.30	7,635	+0.12(+0.24%)
Jul 03, 2013	49.08	49.35	48.84	49.18	8,425	+0.14(+0.28%)
Jul 02, 2013	48.38	49.38	48.38	49.04	16,151	+0.31(+0.63%)

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.