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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	37.66	37.81	37.44	37.78	10,455	+0.20(+0.53%)
Sep 27, 2019	37.38	37.78	37.32	37.58	18,111	-0.06(-0.15%)
Sep 26, 2019	37.72	37.72	37.21	37.64	15,210	-0.14(-0.38%)
Sep 25, 2019	37.83	37.98	37.49	37.78	15,309	-0.26(-0.67%)
Sep 24, 2019	38.72	38.72	37.78	38.03	25,970	-0.60(-1.55%)
Sep 23, 2019	38.35	38.72	38.21	38.63	13,040	+0.14(+0.37%)
Sep 20, 2019	38.46	38.75	38.29	38.49	40,610	+0.03(+0.07%)
Sep 19, 2019	38.80	39.03	38.46	38.46	13,385	-0.34(-0.88%)
Sep 18, 2019	38.63	38.91	38.52	38.80	19,213	-0.03(-0.07%)
Sep 17, 2019	39.06	39.25	38.49	38.83	44,984	-0.03(-0.07%)
Sep 16, 2019	38.75	40.09	38.75	38.86	73,369	+0.85(+2.25%)
Sep 13, 2019	37.49	38.23	37.49	38.01	7,862	+0.54(+1.44%)
Sep 12, 2019	37.83	37.83	37.44	37.46	16,725	-0.53(-1.39%)
Sep 11, 2019	37.66	38.38	37.47	37.99	12,626	+0.21(+0.57%)
Sep 10, 2019	37.52	38.03	37.52	37.78	13,741	+0.31(+0.84%)
Sep 09, 2019	36.81	37.64	36.81	37.46	9,935	+0.85(+2.33%)
Sep 06, 2019	36.75	36.75	36.18	36.61	5,967	-0.17(-0.46%)
Sep 05, 2019	36.70	37.01	36.70	36.78	13,299	+0.34(+0.94%)
Sep 04, 2019	36.47	36.76	36.44	36.44	9,104	+0.20(+0.55%)
Sep 03, 2019	36.41	36.41	35.81	36.24	16,049	-0.34(-0.93%)
Aug 30, 2019	36.18	36.58	35.84	36.58	28,360	+0.77(+2.15%)
Aug 29, 2019	35.81	36.10	35.61	35.81	11,797	+0.63(+1.78%)
Aug 28, 2019	33.99	35.58	33.99	35.19	41,108	+1.37(+4.04%)
Aug 27, 2019	34.59	34.62	33.70	33.82	35,429	-0.71(-2.06%)
Aug 26, 2019	34.81	34.99	34.33	34.53	14,000	-0.11(-0.33%)
Aug 23, 2019	35.58	35.58	34.53	34.64	33,696	-1.08(-3.03%)
Aug 22, 2019	36.58	36.67	35.64	35.73	10,087	-0.54(-1.49%)
Aug 21, 2019	36.27	36.91	36.27	36.27	19,997	+0.08(+0.23%)
Aug 20, 2019	36.49	36.49	36.13	36.18	8,301	-0.17(-0.46%)
Aug 19, 2019	36.16	36.68	35.85	36.35	14,625	+0.81(+2.27%)
Aug 16, 2019	35.01	35.93	35.01	35.54	26,529	+0.70(+2.00%)
Aug 15, 2019	34.96	35.18	34.68	34.85	11,245	-0.10(-0.30%)
Aug 14, 2019	35.68	35.68	34.71	34.95	22,294	-1.07(-2.96%)
Aug 13, 2019	35.24	36.14	35.18	36.02	21,840	+0.67(+1.89%)
Aug 12, 2019	35.21	35.68	35.15	35.35	14,592	-0.20(-0.55%)
Aug 09, 2019	35.74	36.16	34.43	35.54	81,887	-1.23(-3.33%)
Aug 08, 2019	36.35	37.02	36.24	36.77	23,451	+0.53(+1.46%)
Aug 07, 2019	36.96	36.99	35.79	36.24	59,601	-1.23(-3.27%)
Aug 06, 2019	37.77	37.90	37.13	37.47	31,604	-0.17(-0.44%)
Aug 05, 2019	38.30	38.47	37.13	37.63	30,154	-1.06(-2.74%)
Aug 02, 2019	39.33	39.33	38.33	38.69	40,099	-0.53(-1.35%)
Aug 01, 2019	39.55	39.55	39.03	39.22	9,464	-0.42(-1.05%)
Jul 31, 2019	39.55	39.69	39.06	39.64	10,512	-0.22(-0.56%)
Jul 30, 2019	39.30	40.06	39.08	39.86	13,544	+0.50(+1.27%)
Jul 29, 2019	40.45	40.61	39.30	39.36	26,432	-1.03(-2.55%)
Jul 26, 2019	40.92	40.92	40.39	40.39	6,318	-0.58(-1.43%)
Jul 25, 2019	41.11	41.11	40.75	40.98	8,592	+0.00(+0.00%)
Jul 24, 2019	40.98	41.42	40.86	40.98	7,490	-0.20(-0.47%)
Jul 23, 2019	41.28	41.45	41.09	41.17	5,761	-0.03(-0.07%)
Jul 22, 2019	40.81	41.42	40.81	41.20	10,408	+0.33(+0.82%)
Jul 19, 2019	40.92	41.00	40.81	40.86	21,862	+0.03(+0.07%)
Jul 18, 2019	40.89	40.95	40.67	40.84	10,860	+0.00(+0.00%)
Jul 17, 2019	40.86	41.14	40.81	40.84	12,748	-0.25(-0.61%)
Jul 16, 2019	41.28	41.28	40.81	41.09	6,912	-0.17(-0.41%)
Jul 15, 2019	41.53	41.62	41.21	41.25	18,508	-0.31(-0.74%)
Jul 12, 2019	41.39	41.84	41.39	41.56	12,672	+0.22(+0.54%)
Jul 11, 2019	41.00	41.50	41.00	41.34	13,318	+0.19(+0.47%)
Jul 10, 2019	40.78	41.28	40.78	41.14	6,056	+0.47(+1.16%)
Jul 09, 2019	40.45	40.67	40.45	40.67	7,112	+0.28(+0.69%)
Jul 08, 2019	40.20	40.89	40.20	40.39	6,604	-0.11(-0.28%)
Jul 05, 2019	40.31	40.72	40.20	40.50	11,092	+0.25(+0.62%)
Jul 03, 2019	40.06	40.39	39.94	40.25	4,487	+0.33(+0.84%)
Jul 02, 2019	40.31	40.31	39.86	39.92	7,245	-0.31(-0.76%)

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.