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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	40.75	40.76	39.85	40.26	11,762	-0.33(-0.81%)
May 30, 2012	40.87	40.89	40.26	40.59	9,401	-0.28(-0.68%)
May 29, 2012	40.68	41.32	40.49	40.87	17,662	+0.42(+1.03%)
May 25, 2012	40.49	40.49	40.19	40.45	6,183	+0.26(+0.65%)
May 24, 2012	40.96	40.99	40.09	40.19	9,097	-0.55(-1.36%)
May 23, 2012	40.75	40.75	40.04	40.75	11,890	+0.14(+0.34%)
May 22, 2012	41.02	41.06	40.28	40.61	13,606	-0.24(-0.59%)
May 21, 2012	40.45	40.89	40.28	40.85	8,692	+0.05(+0.13%)
May 18, 2012	41.09	41.61	40.40	40.80	19,404	-0.62(-1.51%)
May 17, 2012	41.68	41.69	40.87	41.42	23,131	-0.33(-0.79%)
May 16, 2012	42.45	42.53	41.49	41.75	13,304	-0.38(-0.90%)
May 15, 2012	42.32	42.34	41.84	42.13	10,599	+0.00(+0.00%)
May 14, 2012	42.81	43.10	41.58	42.13	25,712	-0.76(-1.78%)
May 11, 2012	43.12	43.21	42.90	42.90	13,465	-0.07(-0.16%)
May 10, 2012	42.69	43.31	42.69	42.97	20,716	+0.49(+1.14%)
May 09, 2012	42.65	42.67	42.34	42.48	11,389	-0.28(-0.65%)
May 08, 2012	43.05	43.16	42.45	42.76	15,487	-0.67(-1.54%)
May 07, 2012	43.10	43.42	42.98	43.42	24,272	+0.41(+0.95%)
May 04, 2012	43.33	43.33	42.77	43.02	30,152	-0.31(-0.72%)
May 03, 2012	43.33	43.42	43.00	43.33	14,430	+0.03(+0.08%)
May 02, 2012	43.36	43.38	43.12	43.29	32,406	+0.02(+0.04%)
May 01, 2012	42.83	43.49	42.83	43.28	28,512	+0.52(+1.22%)
Apr 30, 2012	42.58	42.79	42.58	42.76	15,876	+0.17(+0.41%)
Apr 27, 2012	42.36	42.69	42.32	42.58	13,945	+0.43(+1.03%)
Apr 26, 2012	41.75	42.22	41.75	42.15	17,065	+0.14(+0.33%)
Apr 25, 2012	42.26	42.36	42.01	42.01	20,167	-0.17(-0.41%)
Apr 24, 2012	42.34	42.35	41.98	42.19	15,175	+0.16(+0.37%)
Apr 23, 2012	42.27	42.27	41.77	42.03	14,661	-0.28(-0.66%)
Apr 20, 2012	42.45	42.75	42.29	42.31	23,841	-0.31(-0.73%)
Apr 19, 2012	42.62	42.97	42.38	42.62	12,203	-0.07(-0.16%)
Apr 18, 2012	42.34	42.69	41.94	42.69	34,031	+0.02(+0.04%)
Apr 17, 2012	43.14	43.21	42.62	42.67	18,083	-0.35(-0.81%)
Apr 16, 2012	43.12	43.12	42.91	43.02	9,588	+0.31(+0.73%)
Apr 13, 2012	42.57	43.00	42.57	42.71	11,252	-0.12(-0.28%)
Apr 12, 2012	42.46	42.88	42.46	42.83	12,621	+0.52(+1.23%)
Apr 11, 2012	41.91	42.53	41.91	42.31	26,268	+0.64(+1.55%)
Apr 10, 2012	42.58	42.65	41.60	41.66	10,237	-0.68(-1.60%)
Apr 09, 2012	42.65	42.77	42.31	42.34	22,376	-0.54(-1.25%)
Apr 05, 2012	43.21	43.21	42.58	42.88	16,961	-0.17(-0.40%)
Apr 04, 2012	42.91	43.05	42.88	43.05	10,893	-0.05(-0.12%)
Apr 03, 2012	42.79	43.14	42.79	43.10	18,086	+0.19(+0.44%)
Apr 02, 2012	43.19	43.35	42.64	42.91	29,646	-0.23(-0.52%)
Mar 30, 2012	42.98	43.29	42.98	43.14	9,394	-0.07(-0.16%)
Mar 29, 2012	43.14	43.26	42.83	43.21	17,719	+0.00(+0.00%)
Mar 28, 2012	42.88	43.28	42.62	43.21	35,852	+0.42(+0.97%)
Mar 27, 2012	42.53	42.97	42.53	42.79	22,368	+0.20(+0.47%)
Mar 26, 2012	42.79	43.07	42.46	42.59	29,058	-0.24(-0.55%)
Mar 23, 2012	42.46	43.05	42.34	42.83	13,686	+0.38(+0.90%)
Mar 22, 2012	42.90	42.95	42.38	42.45	24,751	-0.52(-1.21%)
Mar 21, 2012	43.12	43.21	42.95	42.97	15,636	-0.09(-0.20%)
Mar 20, 2012	43.24	43.24	43.02	43.05	23,176	-0.16(-0.36%)
Mar 19, 2012	43.12	43.28	43.11	43.21	9,380	+0.12(+0.28%)
Mar 16, 2012	42.97	43.19	42.97	43.09	18,904	+0.03(+0.08%)
Mar 15, 2012	43.28	43.28	42.93	43.05	29,756	+0.00(+0.00%)
Mar 14, 2012	43.28	43.28	43.05	43.05	16,512	-0.26(-0.60%)
Mar 13, 2012	43.49	43.49	43.05	43.31	24,614	+0.05(+0.12%)
Mar 12, 2012	43.47	43.47	43.13	43.26	24,841	+0.09(+0.20%)
Mar 09, 2012	43.42	43.55	43.16	43.17	35,107	-0.03(-0.08%)
Mar 08, 2012	43.38	43.45	43.14	43.21	35,442	-0.00(-0.01%)
Mar 07, 2012	43.28	43.28	43.03	43.21	17,407	+0.25(+0.57%)
Mar 06, 2012	43.33	43.33	42.87	42.97	24,326	-0.35(-0.80%)
Mar 05, 2012	43.49	43.50	43.14	43.31	41,332	-0.03(-0.08%)
Mar 02, 2012	43.29	43.42	43.05	43.35	43,773	+0.14(+0.32%)

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.