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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	43.99	44.43	43.69	44.43	11,447	+0.44(+0.99%)
Sep 27, 2018	43.40	43.99	43.22	43.99	18,286	+0.64(+1.48%)
Sep 26, 2018	43.89	44.02	43.04	43.35	66,945	-0.82(-1.86%)
Sep 25, 2018	44.64	44.69	43.99	44.17	19,639	-0.46(-1.04%)
Sep 24, 2018	45.07	45.41	44.64	44.64	18,507	-0.36(-0.80%)
Sep 21, 2018	44.74	45.05	44.74	45.00	13,199	+0.03(+0.06%)
Sep 20, 2018	44.89	44.97	44.46	44.97	16,193	+0.26(+0.57%)
Sep 19, 2018	44.59	44.71	44.46	44.71	12,468	+0.26(+0.58%)
Sep 18, 2018	44.20	44.61	44.05	44.46	7,487	+0.31(+0.70%)
Sep 17, 2018	44.23	44.59	44.07	44.15	10,411	-0.31(-0.69%)
Sep 14, 2018	44.43	44.70	43.84	44.46	13,160	+0.00(+0.00%)
Sep 13, 2018	44.71	45.18	44.35	44.46	14,826	-0.31(-0.69%)
Sep 12, 2018	44.79	44.84	44.44	44.77	11,173	+0.33(+0.75%)
Sep 11, 2018	43.79	44.48	43.79	44.43	20,648	+0.41(+0.93%)
Sep 10, 2018	44.33	44.86	43.82	44.02	15,896	-0.26(-0.58%)
Sep 07, 2018	44.56	44.82	43.94	44.28	21,531	-0.31(-0.69%)
Sep 06, 2018	45.12	45.23	44.56	44.59	16,785	-0.51(-1.14%)
Sep 05, 2018	45.25	46.02	44.66	45.10	23,287	-0.36(-0.79%)
Sep 04, 2018	45.46	45.97	45.28	45.46	16,887	+0.03(+0.06%)
Aug 31, 2018		45.43	45.43	45.43	0	-0.54(-1.17%)
Aug 30, 2018	46.15	46.15	45.61	45.97	10,912	-0.03(-0.06%)
Aug 29, 2018	46.36	46.57	45.82	46.00	12,317	-0.26(-0.56%)
Aug 28, 2018	46.72	46.72	46.08	46.26	9,157	-0.41(-0.88%)
Aug 27, 2018	47.18	47.18	46.56	46.67	14,963	-0.69(-1.46%)
Aug 24, 2018	47.39	47.39	47.00	47.36	12,848	+0.33(+0.71%)
Aug 23, 2018	47.33	47.49	46.92	47.03	17,735	-0.24(-0.50%)
Aug 22, 2018	46.84	48.75	46.84	47.26	26,228	+0.44(+0.94%)
Aug 21, 2018	47.54	47.54	46.75	46.82	10,794	-0.52(-1.09%)
Aug 20, 2018	46.79	47.34	46.79	47.34	13,779	+0.55(+1.18%)
Aug 17, 2018	46.56	46.79	46.31	46.79	5,611	+0.55(+1.20%)
Aug 16, 2018	46.21	46.36	45.76	46.23	15,877	+0.50(+1.10%)
Aug 15, 2018	46.43	46.43	45.20	45.73	22,664	-0.85(-1.83%)
Aug 14, 2018	45.43	46.71	45.33	46.58	60,539	+1.31(+2.89%)
Aug 13, 2018	46.33	46.33	45.20	45.28	13,277	-0.90(-1.96%)
Aug 10, 2018	46.53	46.53	46.08	46.18	23,122	+0.08(+0.16%)
Aug 09, 2018	46.23	46.38	45.86	46.11	17,172	+0.23(+0.49%)
Aug 08, 2018	45.53	45.93	45.38	45.88	13,379	+0.15(+0.33%)
Aug 07, 2018	46.28	46.33	45.58	45.73	17,676	-0.28(-0.60%)
Aug 06, 2018	45.91	46.01	45.76	46.01	24,427	+0.08(+0.16%)
Aug 03, 2018	45.93	46.18	45.55	45.93	20,376	+0.00(+0.00%)
Aug 02, 2018	44.95	45.93	44.78	45.93	30,329	+1.00(+2.24%)
Aug 01, 2018	44.75	44.93	44.60	44.93	5,126	-0.05(-0.11%)
Jul 31, 2018	44.62	45.08	44.52	44.98	8,183	+0.30(+0.67%)
Jul 30, 2018	44.62	44.80	44.62	44.68	7,146	+0.18(+0.40%)
Jul 27, 2018	44.52	44.83	44.15	44.50	20,257	-0.35(-0.78%)
Jul 26, 2018	44.45	44.88	44.32	44.85	9,933	+0.55(+1.25%)
Jul 25, 2018	44.17	44.35	43.70	44.30	17,963	+0.13(+0.28%)
Jul 24, 2018	43.95	44.28	43.95	44.17	8,385	+0.45(+1.03%)
Jul 23, 2018	43.49	43.77	43.34	43.72	5,693	+0.08(+0.17%)
Jul 20, 2018	44.27	44.27	43.54	43.64	11,963	-0.38(-0.86%)
Jul 19, 2018	43.97	44.50	43.82	44.02	30,811	+0.93(+2.16%)
Jul 18, 2018	42.26	43.09	42.26	43.09	6,675	+0.63(+1.48%)
Jul 17, 2018	42.79	42.89	42.46	42.46	16,274	-0.50(-1.17%)
Jul 16, 2018	43.24	43.24	42.92	42.97	5,429	-0.65(-1.50%)
Jul 13, 2018	43.09	43.66	43.09	43.62	14,738	+0.50(+1.17%)
Jul 12, 2018	43.07	43.14	42.61	43.12	8,579	+0.08(+0.18%)
Jul 11, 2018	43.44	43.47	42.72	43.04	15,556	-0.41(-0.94%)
Jul 10, 2018	43.49	43.80	43.22	43.45	10,303	-0.04(-0.10%)
Jul 09, 2018	43.42	43.70	43.22	43.49	15,621	+0.25(+0.58%)
Jul 06, 2018	42.87	43.31	42.87	43.24	14,901	+0.23(+0.53%)
Jul 05, 2018	42.99	43.28	42.92	43.02	15,299	+0.18(+0.41%)
Jul 03, 2018		42.84	42.84	42.84	0	+0.35(+0.83%)

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.