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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	9.343	9.461	9.114	9.114	10,869	-0.21(-2.29%)
Sep 29, 2020	9.396	9.396	9.282	9.328	11,604	-0.08(-0.81%)
Sep 28, 2020	9.274	9.427	9.183	9.404	10,861	+0.25(+2.75%)
Sep 25, 2020	9.175	9.267	8.791	9.152	15,982	+0.02(+0.17%)
Sep 24, 2020	9.305	9.305	8.984	9.137	20,327	-0.18(-1.97%)
Sep 23, 2020	9.610	9.709	9.312	9.320	38,195	-0.36(-3.71%)
Sep 22, 2020	9.717	9.961	9.679	9.679	14,435	-0.08(-0.86%)
Sep 21, 2020	9.748	9.809	9.656	9.763	14,082	-0.18(-1.84%)
Sep 18, 2020	9.931	9.984	9.893	9.946	9,956	+0.00(+0.00%)
Sep 17, 2020	9.908	10.04	9.833	9.946	15,583	+0.00(+0.00%)
Sep 16, 2020	9.786	10.27	9.786	9.946	17,855	+0.18(+1.80%)
Sep 15, 2020	10.14	10.25	9.770	9.770	31,005	-0.34(-3.32%)
Sep 14, 2020	9.999	10.17	9.999	10.11	10,609	+0.18(+1.85%)
Sep 11, 2020	9.999	10.11	9.923	9.923	12,707	-0.08(-0.76%)
Sep 10, 2020	10.22	10.22	9.999	9.999	10,927	-0.19(-1.87%)
Sep 09, 2020	10.06	10.24	10.06	10.19	9,808	+0.21(+2.06%)
Sep 08, 2020	10.21	10.21	9.984	9.984	16,772	-0.41(-3.96%)
Sep 04, 2020	10.48	10.48	10.23	10.40	14,672	-0.08(-0.77%)
Sep 03, 2020	10.60	10.60	10.43	10.48	22,968	-0.17(-1.61%)
Sep 02, 2020	10.56	10.72	10.49	10.65	20,163	+0.05(+0.50%)
Sep 01, 2020	10.75	10.75	10.57	10.59	6,723	-0.18(-1.63%)
Aug 31, 2020	10.88	10.88	10.70	10.77	10,187	-0.24(-2.22%)
Aug 28, 2020	10.80	11.01	10.76	11.01	15,720	+0.24(+2.27%)
Aug 27, 2020	10.82	10.92	10.54	10.77	15,069	-0.05(-0.42%)
Aug 26, 2020	11.02	11.02	10.74	10.82	18,132	-0.31(-2.75%)
Aug 25, 2020	11.00	11.12	10.90	11.12	31,118	+0.03(+0.28%)
Aug 24, 2020	11.30	11.30	11.09	11.09	14,245	-0.02(-0.14%)
Aug 21, 2020	10.98	11.11	10.98	11.11	6,550	-0.01(-0.07%)
Aug 20, 2020	11.01	11.13	10.96	11.11	26,731	+0.05(+0.41%)
Aug 19, 2020	11.02	11.16	10.99	11.07	11,787	-0.01(-0.07%)
Aug 18, 2020	11.26	11.28	10.96	11.08	48,367	-0.22(-1.96%)
Aug 17, 2020	11.37	11.37	11.25	11.30	13,615	-0.04(-0.38%)
Aug 14, 2020	11.11	11.41	11.11	11.34	10,728	+0.08(+0.67%)
Aug 13, 2020	11.36	11.37	11.11	11.26	10,427	-0.10(-0.86%)
Aug 12, 2020	11.26	11.42	11.26	11.36	17,673	+0.17(+1.48%)
Aug 11, 2020	11.01	11.50	11.01	11.20	37,306	+0.30(+2.76%)
Aug 10, 2020	10.92	10.94	10.47	10.90	17,350	+0.09(+0.85%)
Aug 07, 2020	10.87	10.87	10.73	10.80	9,801	-0.04(-0.35%)
Aug 06, 2020	10.89	10.96	10.84	10.84	39,870	-0.05(-0.42%)
Aug 05, 2020	10.83	11.08	10.80	10.89	42,352	+0.17(+1.55%)
Aug 04, 2020	10.59	10.74	10.59	10.72	33,583	+0.16(+1.50%)
Aug 03, 2020	10.43	10.63	10.43	10.56	7,474	+0.10(+0.98%)
Jul 31, 2020	10.46	10.53	10.42	10.46	7,284	-0.09(-0.89%)
Jul 30, 2020	10.73	10.73	10.54	10.56	10,964	-0.20(-1.83%)
Jul 29, 2020	10.71	10.87	10.57	10.75	9,691	+0.11(+1.06%)
Jul 28, 2020	10.54	10.65	10.54	10.64	11,962	-0.02(-0.14%)
Jul 27, 2020	10.77	10.77	10.60	10.65	5,825	-0.12(-1.12%)
Jul 24, 2020	10.83	10.83	10.65	10.77	10,066	-0.08(-0.76%)
Jul 23, 2020	10.91	10.99	10.74	10.86	11,175	-0.08(-0.69%)
Jul 22, 2020	10.90	11.05	10.80	10.93	17,271	-0.17(-1.56%)
Jul 21, 2020	10.74	11.14	10.74	11.11	33,431	+0.36(+3.37%)
Jul 20, 2020	10.80	10.86	10.67	10.74	6,578	-0.02(-0.14%)
Jul 17, 2020	10.76	11.07	10.25	10.76	31,390	+0.11(+0.99%)
Jul 16, 2020	10.49	10.75	10.49	10.65	17,204	+0.02(+0.14%)
Jul 15, 2020	10.43	10.68	10.43	10.64	13,699	+0.43(+4.22%)
Jul 14, 2020	10.20	10.27	10.05	10.21	18,722	+0.01(+0.07%)
Jul 13, 2020	10.54	10.54	9.981	10.20	34,183	-0.26(-2.45%)
Jul 10, 2020	10.04	10.47	10.04	10.46	32,052	+0.43(+4.29%)
Jul 09, 2020	10.60	10.60	10.03	10.03	16,336	-0.70(-6.55%)
Jul 08, 2020	10.53	10.89	10.37	10.73	80,038	+0.34(+3.27%)
Jul 07, 2020	10.15	10.39	10.15	10.39	12,352	+0.15(+1.47%)
Jul 06, 2020	10.67	10.94	10.12	10.24	63,550	-0.31(-2.93%)
Jul 02, 2020	10.68	10.91	10.55	10.55	24,237	-0.08(-0.71%)

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.