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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	26.04	26.96	25.56	25.56	27,367	-0.41(-1.59%)
May 27, 2022	25.43	25.99	25.34	25.98	45,447	+0.64(+2.54%)
May 26, 2022	25.01	25.68	25.01	25.33	16,511	+0.45(+1.79%)
May 25, 2022	24.35	25.37	24.35	24.89	13,566	+0.55(+2.24%)
May 24, 2022	24.42	24.75	23.97	24.34	13,830	-0.19(-0.79%)
May 23, 2022	24.82	25.02	24.40	24.53	12,816	+0.09(+0.39%)
May 20, 2022	24.99	24.99	24.33	24.44	10,886	-0.42(-1.69%)
May 19, 2022	24.27	24.87	24.27	24.86	4,818	-0.02(-0.07%)
May 18, 2022	25.16	25.21	24.49	24.88	8,330	-0.19(-0.74%)
May 17, 2022	24.81	25.16	24.77	25.06	9,615	+0.53(+2.16%)
May 16, 2022	24.03	24.56	24.03	24.53	8,737	+0.35(+1.46%)
May 13, 2022	23.56	24.30	23.56	24.18	5,402	+1.17(+5.10%)
May 12, 2022	23.11	23.42	22.57	23.00	8,722	-0.25(-1.07%)
May 11, 2022	23.19	24.46	23.19	23.25	8,835	+0.17(+0.73%)
May 10, 2022	23.56	23.82	22.66	23.08	10,939	-0.29(-1.26%)
May 09, 2022	24.89	24.89	23.22	23.38	17,261	-1.75(-6.97%)
May 06, 2022	24.50	25.13	24.32	25.13	9,292	+0.72(+2.93%)
May 05, 2022	25.12	25.12	24.20	24.41	15,367	-0.57(-2.30%)
May 04, 2022	24.33	24.99	24.29	24.99	11,268	+1.04(+4.33%)
May 03, 2022	23.35	24.13	23.35	23.95	14,558	+0.80(+3.45%)
May 02, 2022	23.39	23.60	22.82	23.15	11,659	-0.45(-1.89%)
Apr 29, 2022	24.00	24.03	23.60	23.60	4,111	-0.27(-1.13%)
Apr 28, 2022	23.75	23.87	23.45	23.87	19,863	+0.33(+1.39%)
Apr 27, 2022	23.84	23.84	23.52	23.54	11,789	-0.06(-0.25%)
Apr 26, 2022	23.32	23.92	23.32	23.60	8,743	-0.02(-0.09%)
Apr 25, 2022	24.09	24.09	22.53	23.62	22,421	-0.95(-3.85%)
Apr 22, 2022	26.09	26.09	24.27	24.57	18,102	-0.69(-2.73%)
Apr 21, 2022	26.10	26.23	25.18	25.26	8,834	-0.70(-2.69%)
Apr 20, 2022	25.63	26.01	25.63	25.95	9,161	+0.29(+1.15%)
Apr 19, 2022	25.39	25.74	25.39	25.66	6,832	+0.17(+0.66%)
Apr 18, 2022	25.17	25.61	25.17	25.49	8,251	+0.20(+0.80%)
Apr 14, 2022	25.12	25.38	25.11	25.29	3,113	+0.16(+0.64%)
Apr 13, 2022	25.23	25.29	25.10	25.13	10,439	+0.02(+0.07%)
Apr 12, 2022	25.14	25.24	25.04	25.11	5,488	+0.29(+1.15%)
Apr 11, 2022	25.00	25.00	24.63	24.83	5,757	-0.31(-1.24%)
Apr 08, 2022	24.76	25.14	24.76	25.14	5,256	+0.24(+0.98%)
Apr 07, 2022	24.86	24.89	24.42	24.89	2,666	+0.13(+0.51%)
Apr 06, 2022	24.74	24.87	24.72	24.77	3,077	+0.03(+0.10%)
Apr 05, 2022	25.06	25.06	24.74	24.74	14,874	-0.17(-0.68%)
Apr 04, 2022	24.92	25.04	24.73	24.91	10,453	+0.17(+0.70%)
Apr 01, 2022	24.59	25.02	24.59	24.74	4,571	+0.06(+0.26%)
Mar 31, 2022	24.87	24.89	24.67	24.67	6,454	+0.06(+0.24%)
Mar 30, 2022	24.41	24.87	24.41	24.62	23,547	+0.28(+1.14%)
Mar 29, 2022	24.11	24.41	24.05	24.34	7,432	+0.04(+0.17%)
Mar 28, 2022	24.43	24.43	24.01	24.30	5,164	-0.13(-0.52%)
Mar 25, 2022	24.00	24.67	24.00	24.42	13,651	+0.22(+0.92%)
Mar 24, 2022	24.03	24.20	23.68	24.20	37,109	+0.24(+1.00%)
Mar 23, 2022	23.87	23.99	23.78	23.96	4,592	+0.26(+1.10%)
Mar 22, 2022	23.85	23.93	23.50	23.70	7,841	-0.13(-0.54%)
Mar 21, 2022	22.87	24.18	22.87	23.83	12,001	+1.17(+5.17%)
Mar 18, 2022	22.66	23.20	22.57	22.66	7,379	-0.06(-0.26%)
Mar 17, 2022	22.03	22.76	22.03	22.71	13,610	+0.85(+3.89%)
Mar 16, 2022	21.89	21.97	21.66	21.86	4,044	+0.13(+0.62%)
Mar 15, 2022	21.70	21.93	21.45	21.73	16,770	-0.36(-1.64%)
Mar 14, 2022	22.80	22.80	21.92	22.09	19,108	-0.72(-3.14%)
Mar 11, 2022	23.40	23.44	22.80	22.81	11,540	-0.75(-3.20%)
Mar 10, 2022	23.05	23.66		23.56	7,027	+0.56(+2.44%)
Mar 09, 2022	23.00	23.05	22.67	23.00	13,309	-0.25(-1.09%)
Mar 08, 2022	23.45	23.65	22.98	23.25	31,878	+0.33(+1.43%)
Mar 07, 2022	23.29	23.84	22.91	22.92	31,833	-0.17(-0.73%)
Mar 04, 2022	22.98	23.15	22.88	23.09	8,233	+0.18(+0.77%)
Mar 03, 2022	22.85	23.11	22.81	22.92	5,974	+0.05(+0.22%)
Mar 02, 2022	22.66	22.87	22.64	22.87	27,894	+0.62(+2.78%)

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.