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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	46.00	46.00	45.48	45.83	16,440	+0.37(+0.81%)
Sep 29, 2016	45.41	45.98	45.02	45.46	15,649	+0.17(+0.38%)
Sep 28, 2016	43.92	45.31	43.38	45.28	17,431	+1.56(+3.56%)
Sep 27, 2016	43.71	43.73	43.23	43.73	15,289	-0.43(-0.98%)
Sep 26, 2016	44.68	44.96	44.09	44.16	16,731	-0.43(-0.97%)
Sep 23, 2016	44.66	44.96	43.51	44.59	19,321	-0.26(-0.58%)
Sep 22, 2016	44.53	45.22	44.53	44.85	17,350	+0.63(+1.42%)
Sep 21, 2016	44.14	44.25	43.71	44.22	24,373	+0.74(+1.69%)
Sep 20, 2016	43.90	43.90	43.42	43.49	15,506	-0.35(-0.79%)
Sep 19, 2016	43.88	44.05	43.36	43.83	25,636	+0.37(+0.85%)
Sep 16, 2016	43.45	43.73	43.30	43.47	22,968	-0.09(-0.20%)
Sep 15, 2016	43.51	44.16	43.32	43.55	18,843	+0.37(+0.85%)
Sep 14, 2016	43.25	44.09	42.99	43.19	12,876	+0.04(+0.10%)
Sep 13, 2016	44.68	45.07	43.10	43.14	26,279	-1.90(-4.23%)
Sep 12, 2016	44.74	45.07	44.53	45.05	16,057	+0.45(+1.02%)
Sep 09, 2016	45.87	46.02	44.59	44.59	20,359	-1.34(-2.92%)
Sep 08, 2016	45.91	46.54	45.67	45.93	20,474	+0.43(+0.95%)
Sep 07, 2016	45.26	45.61	45.03	45.50	15,271	+0.74(+1.64%)
Sep 06, 2016	43.83	44.77	43.75	44.77	14,554	+0.93(+2.12%)
Sep 02, 2016	43.32	43.83	43.83	43.83	12,294	+0.97(+2.27%)
Sep 01, 2016	42.56	42.90	42.26	42.86	18,814	+0.26(+0.61%)
Aug 31, 2016	43.27	43.68	42.53	42.60	42,836	-1.10(-2.52%)
Aug 30, 2016	44.01	44.03	43.32	43.71	26,591	+0.11(+0.25%)
Aug 29, 2016	43.88	43.88	43.42	43.60	17,074	-0.04(-0.10%)
Aug 26, 2016	43.14	43.71	43.14	43.64	27,986	+0.71(+1.66%)
Aug 25, 2016	42.64	42.93	42.52	42.93	21,584	+0.02(+0.05%)
Aug 24, 2016	43.58	43.58	42.77	42.90	18,477	-0.48(-1.10%)
Aug 23, 2016	43.16	43.60	43.06	43.38	24,632	+0.48(+1.11%)
Aug 22, 2016	43.01	43.01	42.41	42.90	30,877	-0.20(-0.46%)
Aug 19, 2016	43.55	43.55	42.89	43.10	13,026	-0.15(-0.34%)
Aug 18, 2016	42.49	43.34	42.26	43.25	56,188	+1.25(+2.98%)
Aug 17, 2016	42.17	42.19	41.71	42.00	31,703	+0.06(+0.15%)
Aug 16, 2016	41.83	42.02	41.58	41.94	20,634	-0.02(-0.05%)
Aug 15, 2016	41.85	42.02	41.73	41.96	26,989	+0.36(+0.87%)
Aug 12, 2016	41.32	41.71	41.30	41.60	15,002	+0.64(+1.55%)
Aug 11, 2016	40.79	41.03	40.65	40.96	26,037	+0.70(+1.74%)
Aug 10, 2016	40.56	40.56	40.09	40.26	49,193	-0.23(-0.58%)
Aug 09, 2016	40.96	40.98	40.21	40.50	26,652	-0.30(-0.73%)
Aug 08, 2016	40.43	40.96	40.43	40.79	22,088	+0.40(+1.00%)
Aug 05, 2016	40.28	40.44	39.65	40.39	11,302	+0.42(+1.06%)
Aug 04, 2016	39.46	40.17	39.40	39.97	28,964	+0.70(+1.78%)
Aug 03, 2016	38.29	39.29	38.14	39.27	24,639	+1.29(+3.41%)
Aug 02, 2016	37.87	38.80	37.80	37.97	35,496	-0.55(-1.43%)
Aug 01, 2016	39.75	39.75	38.29	38.52	33,820	-1.27(-3.20%)
Jul 29, 2016	39.18	39.82	39.01	39.80	18,353	+0.57(+1.46%)
Jul 28, 2016	39.69	39.69	39.08	39.22	17,078	-0.34(-0.86%)
Jul 27, 2016	40.33	40.65	39.46	39.56	21,203	-0.53(-1.32%)
Jul 26, 2016	40.20	40.41	39.88	40.09	20,956	-0.17(-0.42%)
Jul 25, 2016	41.11	41.11	40.18	40.26	13,773	-0.89(-2.16%)
Jul 22, 2016	40.77	41.15	40.77	41.15	18,104	+0.08(+0.21%)
Jul 21, 2016	41.37	41.58	40.84	41.07	49,612	-0.11(-0.26%)
Jul 20, 2016	40.71	41.30	40.46	41.18	19,355	+0.38(+0.94%)
Jul 19, 2016	40.67	40.81	40.41	40.79	20,876	+0.11(+0.26%)
Jul 18, 2016	40.41	40.76	40.09	40.69	28,851	+0.25(+0.63%)
Jul 15, 2016	40.62	40.62	40.12	40.43	28,279	+0.15(+0.37%)
Jul 14, 2016	40.26	40.47	40.07	40.28	21,802	+0.34(+0.85%)
Jul 13, 2016	40.69	40.73	39.80	39.95	28,360	-0.64(-1.57%)
Jul 12, 2016	40.01	40.71	40.01	40.58	23,339	+1.23(+3.13%)
Jul 11, 2016	39.75	39.82	39.22	39.35	36,328	-0.02(-0.05%)
Jul 08, 2016	39.54	39.01	39.33	39.37	39,958	+0.36(+0.92%)
Jul 07, 2016	39.69	40.14	38.94	39.01	56,534	-0.13(-0.32%)
Jul 06, 2016	38.76	39.14	38.46	39.14	48,012	+0.11(+0.27%)
Jul 05, 2016	38.93	39.20	38.50	39.03	33,782	-0.51(-1.29%)

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.