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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	48.75	48.91	47.87	48.26	13,582	-0.67(-1.37%)
Nov 12, 2024	48.87	49.71	48.57	48.93	8,251	+0.32(+0.66%)
Nov 11, 2024	48.62	48.94	48.52	48.61	2,139	+0.54(+1.12%)
Nov 08, 2024	47.89	48.38	47.89	48.07	2,325	-0.03(-0.06%)
Nov 07, 2024	47.21	48.25	46.91	48.10	4,307	+0.87(+1.84%)
Nov 06, 2024	45.80	47.45	45.61	47.23	6,675	+1.69(+3.72%)
Nov 05, 2024	44.64	45.75	44.64	45.54	4,545	+0.50(+1.10%)
Nov 04, 2024	44.42	45.08	44.42	45.04	2,211	+0.38(+0.85%)
Nov 01, 2024	44.88	45.05	44.66	44.66	3,627	+0.15(+0.34%)
Oct 31, 2024	44.25	45.06	44.25	44.51	3,192	+0.01(+0.02%)
Oct 30, 2024	44.11	44.70	44.11	44.50	1,718	+0.07(+0.16%)
Oct 29, 2024	44.32	44.68	44.29	44.43	1,197	-0.01(-0.02%)
Oct 28, 2024	44.76	44.76	44.32	44.44	1,753	-0.31(-0.69%)
Oct 25, 2024	44.63	44.75	44.63	44.75	569	+0.04(+0.09%)
Oct 24, 2024	44.84	44.89	44.71	44.71	830	-0.05(-0.11%)
Oct 23, 2024	44.77	44.77	44.76	44.76	640	-0.13(-0.29%)
Oct 22, 2024	45.06	45.06	44.49	44.89	5,097	-0.17(-0.38%)
Oct 21, 2024	45.06	45.08	44.91	45.06	1,453	+0.16(+0.36%)
Oct 18, 2024	45.00	45.00	44.34	44.90	3,159	+0.04(+0.09%)
Oct 17, 2024	45.00	45.00	44.73	44.86	4,907	+0.11(+0.25%)
Oct 16, 2024	44.75	44.75	44.75	44.75	1,145	+0.01(+0.02%)
Oct 15, 2024	44.80	45.15	43.65	44.74	4,720	-0.21(-0.47%)
Oct 14, 2024	44.96	45.37	44.95	44.95	6,221	+0.12(+0.26%)
Oct 11, 2024	44.23	44.83	44.23	44.83	2,979	+0.46(+1.03%)
Oct 10, 2024	43.80	44.38	43.80	44.38	6,416	+0.84(+1.94%)
Oct 09, 2024	43.63	43.77	43.53	43.53	3,874	-0.25(-0.56%)
Oct 08, 2024	43.87	44.14	43.59	43.78	5,406	-0.31(-0.71%)
Oct 07, 2024	44.33	44.33	44.09	44.09	5,523	-0.09(-0.19%)
Oct 04, 2024	43.85	44.23	43.46	44.18	13,061	+0.76(+1.75%)
Oct 03, 2024	43.04	43.45	43.04	43.42	4,672	+0.51(+1.19%)
Oct 02, 2024	42.92	43.12	42.69	42.91	3,843	+0.26(+0.61%)
Oct 01, 2024	41.97	42.76	41.97	42.65	1,863	+0.45(+1.07%)
Sep 30, 2024	42.09	42.48	41.92	42.20	4,325	-0.09(-0.21%)
Sep 27, 2024	42.28	42.45	41.14	42.29	2,546	-0.11(-0.26%)
Sep 26, 2024	42.76	42.76	42.30	42.40	2,857	-0.38(-0.89%)
Sep 25, 2024	42.87	43.11	42.71	42.78	74,474	-0.17(-0.40%)
Sep 24, 2024	42.95	43.42	42.87	42.95	2,805	+0.15(+0.35%)
Sep 23, 2024	41.73	42.80	41.73	42.80	2,866	+0.61(+1.46%)
Sep 20, 2024	42.39	42.40	41.98	42.19	5,223	-0.21(-0.51%)
Sep 19, 2024	43.17	43.20	42.40	42.40	16,169	-0.40(-0.92%)
Sep 18, 2024	42.78	42.92	42.62	42.80	3,993	-0.09(-0.22%)
Sep 17, 2024	42.49	43.42	42.49	42.89	1,536	+0.62(+1.47%)
Sep 16, 2024	42.02	42.29	41.45	42.27	41,245	+0.48(+1.14%)
Sep 13, 2024	41.51	41.98	41.46	41.80	6,166	+0.55(+1.32%)
Sep 12, 2024	41.25	41.25	41.25	41.25	540	-0.20(-0.49%)
Sep 11, 2024	41.08	41.52	41.08	41.45	6,412	+0.05(+0.13%)
Sep 10, 2024	41.18	41.72	41.17	41.40	4,939	-0.07(-0.16%)
Sep 09, 2024	41.96	41.96	41.35	41.47	2,786	-0.44(-1.05%)
Sep 06, 2024	42.06	42.06	41.65	41.91	4,347	+0.09(+0.21%)
Sep 05, 2024	41.94	42.05	41.62	41.82	8,375	-0.25(-0.61%)
Sep 04, 2024	41.71	42.10	41.71	42.08	8,310	+0.29(+0.68%)

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.