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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.45	46.71	46.03	46.55	28,555	-0.09(-0.20%)
May 30, 2017	47.43	47.69	46.62	46.64	19,394	-1.05(-2.20%)
May 26, 2017	47.59	47.69	47.38	47.69	6,805	+0.07(+0.15%)
May 25, 2017	48.48	48.74	47.29	47.62	13,842	-0.72(-1.49%)
May 24, 2017	48.36	48.79	48.11	48.34	8,663	-0.02(-0.05%)
May 23, 2017	48.85	49.02	47.85	48.36	20,512	+0.00(+0.00%)
May 22, 2017	49.46	49.79	48.36	48.36	14,790	-0.75(-1.53%)
May 19, 2017	48.91	49.34	48.57	49.12	10,928	+0.53(+1.08%)
May 18, 2017	48.64	48.86	48.34	48.59	9,566	-0.18(-0.38%)
May 17, 2017	48.45	48.91	48.14	48.77	12,429	-0.16(-0.33%)
May 16, 2017	49.02	49.02	48.50	48.93	9,184	+0.18(+0.38%)
May 15, 2017	49.53	49.53	48.70	48.75	10,905	+0.34(+0.71%)
May 12, 2017	48.70	49.21	48.36	48.41	8,439	-0.02(-0.05%)
May 11, 2017	48.84	48.91	48.41	48.43	13,399	-0.25(-0.52%)
May 10, 2017	48.48	49.09	48.09	48.68	22,299	-0.05(-0.09%)
May 09, 2017	48.77	48.80	48.18	48.73	13,337	-0.11(-0.23%)
May 08, 2017	48.43	48.84	48.15	48.84	11,984	+0.53(+1.09%)
May 05, 2017	47.61	48.43	47.49	48.31	21,731	+0.75(+1.59%)
May 04, 2017	48.48	48.51	47.10	47.56	30,203	-1.35(-2.76%)
May 03, 2017	48.75	49.05	48.43	48.91	15,211	+0.11(+0.23%)
May 02, 2017	48.80	49.44	48.70	48.80	20,779	-0.05(-0.09%)
May 01, 2017	48.82	49.14	48.70	48.84	6,973	+0.14(+0.28%)
Apr 28, 2017	48.82	48.86	48.59	48.70	12,116	+0.09(+0.19%)
Apr 27, 2017	48.77	49.07	48.45	48.61	11,521	-0.32(-0.65%)
Apr 26, 2017	49.41	49.62	48.93	48.93	8,258	-0.48(-0.97%)
Apr 25, 2017	49.37	49.57	49.09	49.41	9,039	+0.14(+0.28%)
Apr 24, 2017	49.25	49.55	49.00	49.28	11,601	+0.09(+0.19%)
Apr 21, 2017	49.02	49.18	48.66	49.18	5,887	+0.39(+0.80%)
Apr 20, 2017	49.25	49.25	48.75	48.80	13,668	-0.44(-0.90%)
Apr 19, 2017	50.01	50.01	49.18	49.24	10,692	-0.50(-1.00%)
Apr 18, 2017	49.09	49.73	49.09	49.73	10,713	+0.43(+0.88%)
Apr 17, 2017	49.46	49.53	49.09	49.30	17,044	-0.05(-0.09%)
Apr 13, 2017	49.55	49.71	49.21	49.34	14,489	-0.16(-0.32%)
Apr 12, 2017	49.73	49.82	49.23	49.50	12,457	-0.09(-0.18%)
Apr 11, 2017	49.41	49.69	49.16	49.60	25,633	+0.21(+0.42%)
Apr 10, 2017	49.50	49.52	49.25	49.39	10,530	+0.16(+0.33%)
Apr 07, 2017	49.41	49.46	49.02	49.23	6,519	+0.14(+0.28%)
Apr 06, 2017	48.57	49.21	48.38	49.09	7,488	+0.78(+1.61%)
Apr 05, 2017	49.16	49.34	48.29	48.31	26,402	-0.25(-0.52%)
Apr 04, 2017	48.27	48.82	47.86	48.57	8,493	+0.21(+0.43%)
Apr 03, 2017	48.68	48.84	47.84	48.36	7,312	+0.07(+0.14%)
Mar 31, 2017	47.49	48.50	47.49	48.29	11,217	+0.39(+0.81%)
Mar 30, 2017	47.86	48.06	47.61	47.90	12,722	+0.16(+0.34%)
Mar 29, 2017	46.87	47.83	46.87	47.74	12,035	+0.80(+1.70%)
Mar 28, 2017	46.30	46.97	46.30	46.94	24,149	+0.87(+1.89%)
Mar 27, 2017	45.91	46.28	45.87	46.07	26,027	-0.48(-1.03%)
Mar 24, 2017	46.81	47.17	46.39	46.55	14,350	+0.09(+0.20%)
Mar 23, 2017	46.33	47.06	46.26	46.46	11,215	+0.18(+0.40%)
Mar 22, 2017	46.60	46.83	45.89	46.28	19,086	-0.46(-0.98%)
Mar 21, 2017	47.22	47.26	46.46	46.74	15,286	-0.53(-1.11%)
Mar 20, 2017	47.31	47.42	47.13	47.26	13,221	-0.05(-0.10%)
Mar 17, 2017	47.33	47.42	47.19	47.31	9,139	+0.10(+0.22%)
Mar 16, 2017	47.26	47.49	46.87	47.21	7,269	+0.10(+0.22%)
Mar 15, 2017	46.55	47.31	46.42	47.10	14,307	+0.78(+1.68%)
Mar 14, 2017	47.24	47.47	46.28	46.33	21,262	-1.30(-2.74%)
Mar 13, 2017	47.29	47.70	47.19	47.63	9,401	+0.43(+0.92%)
Mar 10, 2017	47.65	48.18	46.78	47.19	13,378	+0.14(+0.29%)
Mar 09, 2017	48.82	48.82	46.78	47.06	45,089	-2.08(-4.23%)
Mar 08, 2017	49.78	49.78	49.02	49.14	14,468	-0.55(-1.10%)
Mar 07, 2017	49.89	50.14	49.48	49.69	11,790	+0.00(+0.00%)
Mar 06, 2017	49.60	49.96	49.35	49.69	14,937	-0.25(-0.50%)
Mar 03, 2017	49.57	49.96	49.34	49.94	11,666	+0.37(+0.74%)
Mar 02, 2017	49.55	49.87	49.32	49.57	8,336	-0.05(-0.09%)

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.