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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	37.94	38.13	37.32	37.47	42,927	-0.28(-0.74%)
May 27, 2016	37.42	37.75	37.75	37.75	23,829	+0.00(+0.00%)
May 26, 2016	38.27	38.33	37.49	37.75	36,639	-0.19(-0.51%)
May 25, 2016	38.35	38.35	37.94	37.94	29,834	+0.30(+0.80%)
May 24, 2016	38.07	38.46	37.45	37.64	29,740	-0.30(-0.80%)
May 23, 2016	37.90	38.11	37.51	37.94	31,398	-0.09(-0.23%)
May 20, 2016	37.38	38.03	36.87	38.03	38,948	+1.09(+2.96%)
May 19, 2016	36.13	37.12	35.79	36.93	63,840	+0.65(+1.80%)
May 18, 2016	37.40	37.40	36.26	36.28	51,876	-0.97(-2.60%)
May 17, 2016	36.79	37.84	36.66	37.25	56,688	+0.15(+0.40%)
May 16, 2016	36.85	37.10	36.26	37.10	52,694	+1.16(+3.22%)
May 13, 2016	35.42	36.47	35.42	35.94	34,049	+0.27(+0.77%)
May 12, 2016	36.11	36.22	35.65	35.67	53,850	+0.36(+1.01%)
May 11, 2016	35.04	35.80	34.55	35.31	55,279	+0.32(+0.90%)
May 10, 2016	34.72	35.14	34.64	35.00	39,391	+0.59(+1.71%)
May 09, 2016	35.04	35.04	33.86	34.41	39,160	-0.84(-2.39%)
May 06, 2016	35.48	35.94	34.97	35.25	17,464	-0.36(-1.01%)
May 05, 2016	36.11	36.28	35.35	35.61	39,125	+0.53(+1.50%)
May 04, 2016	35.21	35.77	34.53	35.08	21,811	+0.00(+0.00%)
May 03, 2016	36.01	36.01	34.72	35.08	56,370	-1.37(-3.76%)
May 02, 2016	37.25	37.31	36.03	36.45	14,364	-0.93(-2.48%)
Apr 29, 2016	37.63	37.73	36.70	37.38	40,675	-0.11(-0.28%)
Apr 28, 2016	38.32	38.64	37.10	37.48	28,013	-0.44(-1.17%)
Apr 27, 2016	37.44	38.26	36.45	37.92	27,420	+1.31(+3.57%)
Apr 26, 2016	36.13	36.70	36.11	36.62	21,531	+0.63(+1.76%)
Apr 25, 2016	37.33	37.33	35.82	35.99	30,962	-1.22(-3.28%)
Apr 22, 2016	36.34	37.17	36.30	37.21	46,282	+1.22(+3.40%)
Apr 21, 2016	34.81	36.17	34.81	35.99	102,201	+1.24(+3.58%)
Apr 20, 2016	33.73	34.99	33.37	34.74	24,883	+0.67(+1.98%)
Apr 19, 2016	32.51	34.09	32.51	34.07	21,950	+1.56(+4.80%)
Apr 18, 2016	31.43	32.74	31.12	32.51	21,041	+0.57(+1.78%)
Apr 15, 2016	32.02	32.35	31.76	31.94	15,252	-0.51(-1.56%)
Apr 14, 2016	32.66	32.70	32.34	32.45	33,368	-0.25(-0.77%)
Apr 13, 2016	32.26	32.74	32.09	32.70	19,912	+0.32(+0.98%)
Apr 12, 2016	31.01	32.45	30.89	32.38	37,091	+1.56(+5.06%)
Apr 11, 2016	30.84	31.39	30.78	30.82	13,783	+0.29(+0.97%)
Apr 08, 2016	30.34	30.99	30.09	30.53	11,299	+0.74(+2.48%)
Apr 07, 2016	29.73	30.09	29.50	29.79	29,554	+0.02(+0.07%)
Apr 06, 2016	29.45	30.07	29.43	29.77	27,907	+0.61(+2.10%)
Apr 05, 2016	29.54	29.56	29.10	29.16	22,124	-0.55(-1.84%)
Apr 04, 2016	30.25	30.59	29.64	29.71	24,913	-0.74(-2.42%)
Apr 01, 2016	30.47	30.59	29.88	30.44	30,015	-0.61(-1.97%)
Mar 31, 2016	29.92	31.06	29.92	31.06	12,626	+1.12(+3.73%)
Mar 30, 2016	29.66	30.59	29.66	29.94	22,699	+0.44(+1.50%)
Mar 29, 2016	28.97	29.56	28.74	29.50	26,738	+0.04(+0.14%)
Mar 28, 2016	29.81	29.90	29.41	29.45	17,315	-0.27(-0.92%)
Mar 24, 2016	29.31	29.73	29.73	29.73	29,095	-0.53(-1.74%)
Mar 23, 2016	31.06	31.37	30.25	30.25	30,362	-1.35(-4.27%)
Mar 22, 2016	30.89	31.75	30.89	31.60	19,934	+0.42(+1.35%)
Mar 21, 2016	31.65	31.71	31.03	31.18	12,669	-0.46(-1.46%)
Mar 18, 2016	31.88	32.40	31.28	31.65	14,622	-0.08(-0.27%)
Mar 17, 2016	31.50	32.47	31.22	31.73	17,075	+0.78(+2.52%)
Mar 16, 2016	29.31	31.11	29.31	30.95	24,529	+1.45(+4.93%)
Mar 15, 2016	29.66	29.66	29.05	29.50	26,321	-0.82(-2.71%)
Mar 14, 2016	29.60	30.32	29.41	30.32	18,025	+0.40(+1.34%)
Mar 11, 2016	29.01	30.06	29.01	29.92	14,077	+1.05(+3.65%)
Mar 10, 2016	28.84	29.24	28.72	28.86	29,914	-0.21(-0.72%)
Mar 09, 2016	29.05	29.22	28.72	29.07	22,005	+0.57(+2.00%)
Mar 08, 2016	29.79	29.79	28.46	28.51	44,785	-1.69(-5.58%)
Mar 07, 2016	29.64	30.38	29.35	30.19	36,424	+0.57(+1.92%)
Mar 04, 2016	29.43	30.21	29.26	29.62	49,247	+0.42(+1.44%)
Mar 03, 2016	27.92	29.41	27.92	29.20	40,125	+0.88(+3.12%)
Mar 02, 2016	26.88	28.32	26.70	28.32	37,210	+1.10(+4.02%)

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.