Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Power and Energy Infrastructure Fund, Inc. (NY: TPZ )

15.94 +0.19 (+1.21%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.18 10.44 10.06 10.14 61,321 -0.11(-1.06%)
Oct 29, 2015 10.35 10.35 10.22 10.24 31,133 +0.01(+0.14%)
Oct 28, 2015 9.933 10.29 9.854 10.23 33,161 +0.41(+4.13%)
Oct 27, 2015 10.07 10.07 9.775 9.824 30,400 -0.20(-1.97%)
Oct 26, 2015 10.23 10.28 10.02 10.02 26,305 -0.24(-2.31%)
Oct 23, 2015 10.29 10.55 10.24 10.26 35,513 -0.03(-0.32%)
Oct 22, 2015 10.51 10.58 10.27 10.29 38,335 -0.12(-1.16%)
Oct 21, 2015 10.57 10.64 10.28 10.41 49,307 -0.21(-2.01%)
Oct 20, 2015 10.58 10.90 10.27 10.63 35,930 +0.01(+0.14%)
Oct 19, 2015 10.43 10.80 10.35 10.61 83,361 +0.12(+1.12%)
Oct 16, 2015 10.32 10.58 10.28 10.49 31,802 +0.17(+1.62%)
Oct 15, 2015 10.31 10.33 10.10 10.33 22,201 +0.05(+0.48%)
Oct 14, 2015 10.15 10.42 10.13 10.28 37,855 +0.08(+0.77%)
Oct 13, 2015 10.30 10.48 10.20 10.20 38,344 -0.17(-1.66%)
Oct 12, 2015 10.53 10.53 10.33 10.37 28,154 -0.16(-1.55%)
Oct 09, 2015 10.37 10.55 10.33 10.53 44,196 +0.22(+2.10%)
Oct 08, 2015 10.12 10.33 10.12 10.32 33,064 +0.13(+1.25%)
Oct 07, 2015 10.17 10.29 10.03 10.19 55,619 +0.09(+0.88%)
Oct 06, 2015 9.934 10.20 9.934 10.10 75,170 +0.18(+1.78%)
Oct 05, 2015 9.654 9.934 9.654 9.924 43,363 +0.33(+3.43%)
Oct 02, 2015 9.295 9.644 9.295 9.595 44,927 +0.18(+1.93%)
Oct 01, 2015 9.290 9.457 9.258 9.413 85,347 +0.18(+1.97%)
Sep 30, 2015 9.045 9.271 9.010 9.231 75,528 +0.26(+2.90%)
Sep 29, 2015 9.266 9.329 8.750 8.971 134,480 -0.27(-2.92%)
Sep 28, 2015 9.516 9.590 9.202 9.241 70,382 -0.40(-4.13%)
Sep 25, 2015 9.904 9.948 9.610 9.639 76,511 -0.20(-2.05%)
Sep 24, 2015 9.850 9.914 9.708 9.840 60,227 -0.06(-0.64%)
Sep 23, 2015 10.01 10.13 9.904 9.904 71,970 -0.15(-1.51%)
Sep 22, 2015 9.939 10.11 9.939 10.06 46,445 +0.02(+0.20%)
Sep 21, 2015 9.978 10.06 9.978 10.04 18,390 +0.06(+0.58%)
Sep 18, 2015 9.877 10.10 9.877 9.979 52,295 +0.01(+0.15%)
Sep 17, 2015 9.930 10.10 9.882 9.965 54,104 +0.07(+0.69%)
Sep 16, 2015 9.813 9.940 9.813 9.896 55,293 +0.19(+1.91%)
Sep 15, 2015 9.813 9.833 9.682 9.711 63,949 -0.05(-0.55%)
Sep 14, 2015 9.896 9.935 9.764 9.764 25,164 -0.06(-0.60%)
Sep 11, 2015 10.00 10.06 9.812 9.823 39,405 -0.25(-2.52%)
Sep 10, 2015 10.16 10.22 10.06 10.08 24,238 -0.06(-0.58%)
Sep 09, 2015 10.29 10.32 10.14 10.14 25,607 -0.17(-1.66%)
Sep 08, 2015 10.43 10.43 10.25 10.31 21,871 +0.01(+0.09%)
Sep 04, 2015 10.23 10.30 10.30 10.30 14,344 -0.05(-0.50%)
Sep 03, 2015 10.28 10.43 10.28 10.35 50,288 +0.10(+0.93%)
Sep 02, 2015 10.31 10.39 10.23 10.25 37,817 -0.04(-0.43%)
Sep 01, 2015 10.31 10.35 10.22 10.30 35,745 -0.13(-1.22%)
Aug 31, 2015 10.47 10.48 10.25 10.42 41,804 -0.01(-0.14%)
Aug 28, 2015 10.37 10.57 10.33 10.44 71,281 +0.09(+0.92%)
Aug 27, 2015 10.15 10.50 10.15 10.34 44,128 +0.24(+2.34%)
Aug 26, 2015 10.15 10.15 9.940 10.11 32,548 +0.10(+0.98%)
Aug 25, 2015 10.35 10.52 9.989 10.01 52,159 -0.09(-0.92%)
Aug 24, 2015 9.808 10.28 9.076 10.10 72,285 -0.40(-3.77%)
Aug 21, 2015 10.87 10.87 10.41 10.50 73,406 -0.41(-3.76%)
Aug 20, 2015 11.12 11.12 10.91 10.91 29,509 -0.24(-2.16%)
Aug 19, 2015 11.25 11.25 11.02 11.15 42,790 -0.13(-1.16%)
Aug 18, 2015 11.37 11.37 11.23 11.28 37,690 -0.05(-0.43%)
Aug 17, 2015 11.38 11.42 11.29 11.33 24,961 -0.01(-0.13%)
Aug 14, 2015 11.17 11.35 11.16 11.34 17,975 +0.17(+1.56%)
Aug 13, 2015 11.34 11.34 11.13 11.17 28,136 -0.19(-1.71%)
Aug 12, 2015 11.03 11.36 11.00 11.36 21,533 +0.35(+3.17%)
Aug 11, 2015 11.01 11.09 10.94 11.01 16,144 -0.12(-1.09%)
Aug 10, 2015 10.98 11.18 10.98 11.13 43,085 +0.24(+2.23%)
Aug 07, 2015 10.91 11.22 10.85 10.89 42,151 -0.00(-0.00%)
Aug 06, 2015 11.05 11.21 10.32 10.89 134,537 -0.29(-2.60%)
Aug 05, 2015 11.26 11.63 11.11 11.18 30,926 -0.04(-0.39%)
Aug 04, 2015 11.43 11.51 11.22 11.22 31,651 -0.28(-2.40%)
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.