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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	34.35	35.90	33.86	34.96	44,556	+0.90(+2.63%)
Sep 29, 2015	36.28	36.46	33.96	34.06	23,300	-2.24(-6.18%)
Sep 28, 2015	38.15	38.15	36.28	36.30	22,951	-2.07(-5.39%)
Sep 25, 2015	37.86	38.47	37.31	38.37	31,441	+0.74(+1.97%)
Sep 24, 2015	38.09	38.09	36.80	37.63	26,352	-0.58(-1.53%)
Sep 23, 2015	39.56	39.97	38.13	38.21	23,050	-1.52(-3.83%)
Sep 22, 2015	39.81	40.20	39.56	39.73	18,212	-0.70(-1.73%)
Sep 21, 2015	40.59	40.79	40.14	40.43	19,321	-0.41(-1.01%)
Sep 18, 2015	40.43	41.47	40.38	40.84	62,846	-0.27(-0.66%)
Sep 17, 2015	40.55	41.56	40.55	41.12	40,508	+0.37(+0.91%)
Sep 16, 2015	39.54	40.88	39.19	40.75	34,560	+1.44(+3.67%)
Sep 15, 2015	39.17	39.44	38.90	39.30	39,044	+0.16(+0.40%)
Sep 14, 2015	40.26	40.26	39.09	39.15	25,937	-1.46(-3.60%)
Sep 11, 2015	41.37	41.50	40.50	40.61	17,839	-1.17(-2.80%)
Sep 10, 2015	41.99	42.17	41.56	41.78	12,931	-0.37(-0.88%)
Sep 09, 2015	42.95	42.99	42.11	42.15	9,348	-0.68(-1.59%)
Sep 08, 2015	43.16	43.51	42.80	42.83	10,973	-0.27(-0.63%)
Sep 04, 2015	42.95	43.11	43.11	43.11	12,925	-0.25(-0.58%)
Sep 03, 2015	41.92	43.69	41.76	43.36	93,843	+1.48(+3.54%)
Sep 02, 2015	42.89	43.32	41.80	41.88	147,165	-0.88(-2.05%)
Sep 01, 2015	41.16	42.77	40.79	42.75	52,165	+0.74(+1.76%)
Aug 31, 2015	41.51	42.25	40.81	42.01	35,711	+0.47(+1.13%)
Aug 28, 2015	40.65	42.31	40.65	41.55	45,009	+0.64(+1.57%)
Aug 27, 2015	39.97	42.15	39.97	40.90	71,284	+0.94(+2.34%)
Aug 26, 2015	39.17	39.97	38.08	39.97	268,022	+0.96(+2.45%)
Aug 25, 2015	39.56	40.53	38.58	39.01	30,650	+0.23(+0.60%)
Aug 24, 2015	37.33	40.24	37.14	38.78	39,067	-2.36(-5.73%)
Aug 21, 2015	42.83	42.83	41.00	41.14	41,025	-1.72(-4.00%)
Aug 20, 2015	44.06	44.06	42.85	42.85	21,827	-1.60(-3.60%)
Aug 19, 2015	44.47	44.87	43.59	44.45	49,520	-0.65(-1.44%)
Aug 18, 2015	44.93	45.12	44.70	45.10	28,112	+0.00(+0.00%)
Aug 17, 2015	44.62	45.39	44.41	45.10	165,804	+0.57(+1.29%)
Aug 14, 2015	43.59	44.58	43.59	44.53	33,785	+0.84(+1.93%)
Aug 13, 2015	43.99	43.99	43.05	43.69	33,045	-0.27(-0.61%)
Aug 12, 2015	42.44	43.97	42.25	43.95	46,681	+1.55(+3.65%)
Aug 11, 2015	42.02	42.40	41.74	42.40	28,701	-0.11(-0.27%)
Aug 10, 2015	41.51	42.52	41.47	42.52	49,842	+1.20(+2.92%)
Aug 07, 2015	40.84	41.56	40.84	41.31	30,683	+0.19(+0.46%)
Aug 06, 2015	41.28	41.48	40.21	41.12	42,653	-0.50(-1.19%)
Aug 05, 2015	43.13	43.72	41.62	41.62	69,867	-1.26(-2.94%)
Aug 04, 2015	43.51	43.97	42.86	42.88	57,217	-0.82(-1.88%)
Aug 03, 2015	44.64	44.64	43.58	43.70	39,679	-1.13(-2.52%)
Jul 31, 2015	45.08	45.39	44.64	44.83	28,885	-0.54(-1.18%)
Jul 30, 2015	45.60	45.81	44.95	45.37	40,421	-0.23(-0.50%)
Jul 29, 2015	44.78	45.88	44.55	45.60	33,648	+0.61(+1.36%)
Jul 28, 2015	43.97	45.29	43.69	44.99	45,752	+0.84(+1.91%)
Jul 27, 2015	43.67	44.35	43.36	44.14	27,622	+0.04(+0.09%)
Jul 24, 2015	43.93	44.47	43.88	44.11	26,248	+0.11(+0.26%)
Jul 23, 2015	43.97	44.68	43.93	43.99	30,069	+0.02(+0.04%)
Jul 22, 2015	44.60	44.79	43.86	43.97	47,360	-1.03(-2.29%)
Jul 21, 2015	46.19	46.78	44.72	45.00	51,004	-1.13(-2.45%)
Jul 20, 2015	47.07	47.07	46.13	46.13	28,115	-1.45(-3.05%)
Jul 17, 2015	47.53	47.59	47.16	47.59	13,058	-0.25(-0.52%)
Jul 16, 2015	48.18	48.22	47.82	47.83	13,624	-0.67(-1.38%)
Jul 15, 2015	48.94	49.29	48.39	48.50	28,412	-0.59(-1.21%)
Jul 14, 2015	48.52	49.32	48.52	49.10	11,601	+0.34(+0.71%)
Jul 13, 2015	48.48	48.89	48.28	48.75	30,556	+0.42(+0.87%)
Jul 10, 2015	48.18	48.54	48.16	48.33	22,112	+0.36(+0.76%)
Jul 09, 2015	48.83	48.83	47.95	47.97	12,644	-0.06(-0.12%)
Jul 08, 2015	48.89	48.89	47.74	48.03	14,524	-0.99(-2.03%)
Jul 07, 2015	48.01	49.02	47.01	49.02	29,081	+0.90(+1.87%)
Jul 06, 2015	48.24	48.25	47.93	48.12	21,332	-0.40(-0.83%)
Jul 02, 2015	48.52	48.52	48.52	48.52	24,583	+0.21(+0.44%)

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.