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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	19.05	19.31	18.99	19.08	9,342	-0.01(-0.04%)
Sep 29, 2021	18.94	19.44	18.92	19.09	2,842	+0.03(+0.17%)
Sep 28, 2021	19.42	19.87	19.05	19.05	10,280	-0.33(-1.73%)
Sep 27, 2021	18.96	19.69	18.92	19.39	46,062	+0.41(+2.18%)
Sep 24, 2021	19.05	19.16	18.96	18.97	5,160	-0.07(-0.38%)
Sep 23, 2021	18.70	19.08	18.70	19.05	8,403	+0.44(+2.35%)
Sep 22, 2021	18.27	18.70	18.27	18.61	7,688	+0.45(+2.46%)
Sep 21, 2021	18.07	18.30	18.07	18.16	7,857	+0.10(+0.53%)
Sep 20, 2021	18.35	18.35	17.98	18.07	10,605	-0.60(-3.19%)
Sep 17, 2021	18.89	18.89	18.62	18.66	2,607	-0.25(-1.33%)
Sep 16, 2021	18.96	19.02	18.78	18.91	9,581	-0.05(-0.27%)
Sep 15, 2021	18.87	19.00	18.87	18.97	18,010	+0.17(+0.89%)
Sep 14, 2021	18.96	18.96	18.76	18.80	4,151	-0.05(-0.25%)
Sep 13, 2021	18.72	18.89	18.72	18.85	5,177	+0.21(+1.11%)
Sep 10, 2021	18.60	18.66	18.46	18.64	6,205	+0.08(+0.43%)
Sep 09, 2021	18.48	18.65	18.45	18.56	6,781	+0.05(+0.26%)
Sep 08, 2021	18.67	18.75	18.51	18.51	4,805	-0.32(-1.69%)
Sep 07, 2021	18.40	18.83	18.40	18.83	9,165	+0.22(+1.16%)
Sep 03, 2021	18.71	18.79	18.62	18.62	3,478	-0.10(-0.51%)
Sep 02, 2021	18.34	18.80	18.34	18.71	5,078	+0.39(+2.13%)
Sep 01, 2021	18.34	18.45	18.31	18.32	11,454	-0.04(-0.22%)
Aug 31, 2021	18.43	18.56	18.35	18.36	5,670	-0.12(-0.65%)
Aug 30, 2021	18.79	18.79	18.45	18.48	2,775	-0.18(-0.94%)
Aug 27, 2021	18.15	18.77	17.59	18.66	8,301	+0.56(+3.08%)
Aug 26, 2021	18.50	18.50	18.10	18.10	5,821	-0.43(-2.32%)
Aug 25, 2021	18.29	18.57	18.29	18.53	7,816	+0.27(+1.48%)
Aug 24, 2021	18.25	18.30	18.22	18.26	6,485	+0.22(+1.19%)
Aug 23, 2021	17.76	18.21	17.76	18.04	4,385	+0.55(+3.14%)
Aug 20, 2021	17.33	17.59	17.33	17.49	10,951	+0.07(+0.43%)
Aug 19, 2021	17.83	17.83	17.28	17.42	7,175	-0.64(-3.54%)
Aug 18, 2021	18.09	18.25	18.06	18.06	5,576	-0.14(-0.77%)
Aug 17, 2021	18.07	18.36	17.96	18.20	10,054	-0.01(-0.04%)
Aug 16, 2021	18.31	18.53	17.54	18.21	18,824	-0.23(-1.27%)
Aug 13, 2021	18.34	18.65	18.34	18.44	14,202	+0.06(+0.34%)
Aug 12, 2021	18.06	18.45	17.88	18.38	8,441	+0.20(+1.12%)
Aug 11, 2021	17.88	18.26	17.83	18.17	10,115	+0.24(+1.35%)
Aug 10, 2021	17.31	17.94	17.31	17.93	14,894	+0.74(+4.28%)
Aug 09, 2021	17.42	17.42	17.07	17.19	5,684	-0.38(-2.14%)
Aug 06, 2021	17.55	17.57	17.20	17.57	3,744	+0.08(+0.45%)
Aug 05, 2021	17.66	17.78	17.49	17.49	2,452	-0.16(-0.93%)
Aug 04, 2021	17.66	17.70	17.27	17.66	6,525	-0.01(-0.07%)
Aug 03, 2021	17.63	17.74	17.50	17.67	8,790	+0.00(+0.01%)
Aug 02, 2021	17.85	17.94	17.66	17.67	9,359	-0.19(-1.09%)
Jul 30, 2021	17.96	17.99	17.82	17.86	5,291	-0.34(-1.85%)
Jul 29, 2021	17.84	18.20	17.73	18.20	3,350	+0.50(+2.83%)
Jul 28, 2021	17.70	17.82	17.39	17.70	6,241	-0.02(-0.09%)
Jul 27, 2021	17.84	17.85	17.67	17.71	3,179	-0.16(-0.92%)
Jul 26, 2021	17.51	17.98	17.51	17.88	5,578	+0.27(+1.56%)
Jul 23, 2021	17.72	17.74	17.39	17.60	8,328	-0.10(-0.58%)
Jul 22, 2021	17.58	17.78	17.24	17.70	6,472	+0.01(+0.04%)
Jul 21, 2021	17.32	17.84	17.32	17.70	19,602	+0.52(+3.06%)
Jul 20, 2021	16.77	17.23	16.77	17.17	12,660	+0.34(+2.05%)
Jul 19, 2021	17.01	17.01	16.54	16.83	12,076	-0.57(-3.29%)
Jul 16, 2021	17.69	17.76	17.19	17.40	21,933	-0.29(-1.64%)
Jul 15, 2021	17.74	17.90	17.55	17.69	8,775	-0.27(-1.48%)
Jul 14, 2021	18.22	18.52	17.84	17.95	33,253	-0.49(-2.68%)
Jul 13, 2021	18.70	18.70	18.30	18.45	12,367	-0.16(-0.88%)
Jul 12, 2021	18.52	18.74	18.52	18.61	6,668	+0.02(+0.13%)
Jul 09, 2021	18.42	18.75	18.37	18.59	3,285	+0.23(+1.28%)
Jul 08, 2021	18.24	18.51	18.24	18.35	9,653	-0.13(-0.69%)
Jul 07, 2021	18.66	18.66	18.35	18.48	9,115	-0.26(-1.41%)
Jul 06, 2021	19.08	19.08	18.49	18.75	6,058	-0.25(-1.32%)
Jul 02, 2021	18.89	19.21	18.89	19.00	4,184	-0.03(-0.16%)

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.