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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	63.43	63.96	62.25	62.78	18,077	-0.91(-1.43%)
Sep 29, 2014	63.38	63.69	62.56	63.69	6,412	+0.29(+0.46%)
Sep 26, 2014	62.99	63.72	62.36	63.39	18,434	+0.95(+1.52%)
Sep 25, 2014	62.36	63.34	61.99	62.45	22,984	+0.38(+0.62%)
Sep 24, 2014	61.34	62.06	60.19	62.06	23,349	+0.38(+0.62%)
Sep 23, 2014	62.68	63.05	61.35	61.68	40,753	-1.00(-1.60%)
Sep 22, 2014	63.94	63.94	62.25	62.68	28,655	-1.00(-1.57%)
Sep 19, 2014	63.96	64.32	63.47	63.69	11,008	-0.51(-0.79%)
Sep 18, 2014	64.36	64.36	63.16	64.20	13,946	+0.11(+0.17%)
Sep 17, 2014	64.49	64.49	63.58	64.09	42,221	+0.00(+0.00%)
Sep 16, 2014	63.81	64.38	63.23	64.09	24,136	-0.11(-0.17%)
Sep 15, 2014	63.80	64.20	62.68	64.20	27,284	-0.02(-0.03%)
Sep 12, 2014	64.45	64.76	63.76	64.21	26,052	-0.67(-1.04%)
Sep 11, 2014	64.94	64.94	64.29	64.89	16,655	-0.44(-0.67%)
Sep 10, 2014	66.11	66.58	65.07	65.33	24,781	-0.73(-1.10%)
Sep 09, 2014	66.58	66.87	65.78	66.05	11,348	-0.31(-0.47%)
Sep 08, 2014	65.78	66.80	65.78	66.36	13,404	+0.27(+0.41%)
Sep 05, 2014	65.56	66.09	64.85	66.09	29,472	+0.04(+0.06%)
Sep 04, 2014	67.15	67.15	65.87	66.05	12,205	-1.04(-1.55%)
Sep 03, 2014	66.82	67.09	65.99	67.09	15,279	+0.71(+1.07%)
Sep 02, 2014	66.53	66.97	66.40	66.38	16,817	-0.04(-0.05%)
Aug 29, 2014	67.48	66.42	66.42	66.42	31,728	-0.60(-0.90%)
Aug 28, 2014	66.44	67.48	66.44	67.02	23,298	+0.64(+0.96%)
Aug 27, 2014	65.58	66.48	65.54	66.38	19,356	+1.17(+1.79%)
Aug 26, 2014	65.84	65.87	64.98	65.22	21,803	-0.05(-0.08%)
Aug 25, 2014	65.67	65.67	64.76	65.27	13,225	+0.22(+0.34%)
Aug 22, 2014	65.93	66.31	65.07	65.05	16,833	-0.44(-0.67%)
Aug 21, 2014	65.74	66.09	65.03	65.49	16,390	+0.26(+0.39%)
Aug 20, 2014	65.03	65.31	64.71	65.23	23,351	+0.49(+0.75%)
Aug 19, 2014	64.10	64.75	63.99	64.75	17,726	+1.17(+1.84%)
Aug 18, 2014	63.85	63.85	63.40	63.58	14,060	+0.04(+0.06%)
Aug 15, 2014	63.02	63.54	62.84	63.54	21,248	+0.68(+1.09%)
Aug 14, 2014	62.37	62.93	62.14	62.86	15,277	+0.58(+0.93%)
Aug 13, 2014	62.03	62.24	61.47	62.28	14,568	+0.45(+0.73%)
Aug 12, 2014	61.92	62.12	61.36	61.83	9,715	+0.04(+0.06%)
Aug 11, 2014	60.62	61.96	60.62	61.79	15,484	+1.62(+2.69%)
Aug 08, 2014	59.42	60.05	59.29	60.17	9,557	+0.61(+1.03%)
Aug 07, 2014	59.67	60.08	59.29	59.56	10,614	-0.11(-0.18%)
Aug 06, 2014	59.45	59.69	58.89	59.67	19,912	-0.16(-0.27%)
Aug 05, 2014	60.42	60.42	59.67	59.83	16,537	-1.06(-1.75%)
Aug 04, 2014	61.07	61.22	60.17	60.89	36,010	-0.70(-1.14%)
Aug 01, 2014	61.69	61.94	60.82	61.60	29,170	-0.45(-0.73%)
Jul 31, 2014	63.00	63.00	61.55	62.05	14,358	-1.17(-1.85%)
Jul 30, 2014	64.03	64.03	62.77	63.22	18,869	-0.59(-0.93%)
Jul 29, 2014	63.81	63.85	63.43	63.81	6,767	+0.27(+0.43%)
Jul 28, 2014	63.70	63.70	63.40	63.54	5,445	+0.11(+0.17%)
Jul 25, 2014	64.06	64.06	63.13	63.43	15,895	-0.59(-0.93%)
Jul 24, 2014	64.10	64.24	63.74	64.03	16,115	+0.14(+0.23%)
Jul 23, 2014	63.77	63.94	63.43	63.88	12,837	+0.50(+0.80%)
Jul 22, 2014	63.00	63.38	62.96	63.38	13,702	+0.61(+0.98%)
Jul 21, 2014	63.02	63.02	62.51	62.77	13,931	+0.00(+0.00%)
Jul 18, 2014	62.42	62.98	62.33	62.77	10,699	+0.49(+0.78%)
Jul 17, 2014	62.82	62.98	62.15	62.28	17,390	-0.41(-0.66%)
Jul 16, 2014	63.11	63.18	62.33	62.69	35,360	+0.02(+0.03%)
Jul 15, 2014	62.89	62.94	62.50	62.68	22,141	+0.02(+0.03%)
Jul 14, 2014	62.03	63.25	62.03	62.66	33,101	+0.97(+1.58%)
Jul 11, 2014	61.36	61.88	61.20	61.69	21,217	-0.07(-0.12%)
Jul 10, 2014	61.07	61.76	61.07	61.76	18,520	-0.14(-0.23%)
Jul 09, 2014	61.40	61.90	61.20	61.90	29,921	+0.47(+0.76%)
Jul 08, 2014	61.60	61.83	61.16	61.43	21,067	-0.49(-0.79%)
Jul 07, 2014	62.32	62.51	61.36	61.92	21,585	-0.38(-0.61%)
Jul 03, 2014	63.13	62.30	62.30	62.30	21,543	-0.94(-1.48%)
Jul 02, 2014	63.76	64.06	62.95	63.23	40,194	-0.65(-1.01%)

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.