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 )

15.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2009 9.223 9.345 9.199 9.311 42,754 +0.09(+0.95%)
Nov 27, 2009 9.204 9.247 9.204 9.223 26,161 -0.03(-0.30%)
Nov 25, 2009 9.210 9.272 9.102 9.252 32,706 +0.08(+0.84%)
Nov 24, 2009 9.223 9.223 8.864 9.175 238,610 -0.05(-0.53%)
Nov 23, 2009 9.296 9.350 9.180 9.223 92,704 -0.04(-0.42%)
Nov 20, 2009 9.112 9.311 9.106 9.262 48,469 +0.15(+1.65%)
Nov 19, 2009 9.257 9.257 9.068 9.112 72,519 -0.23(-2.49%)
Nov 18, 2009 9.296 9.374 9.296 9.345 75,493 +0.09(+0.94%)
Nov 17, 2009 9.408 9.408 9.223 9.257 79,823 -0.10(-1.04%)
Nov 16, 2009 9.418 9.418 9.228 9.355 91,023 -0.03(-0.31%)
Nov 13, 2009 9.345 9.432 9.309 9.384 39,376 +0.03(+0.36%)
Nov 12, 2009 9.340 9.350 9.238 9.350 65,074 +0.04(+0.47%)
Nov 11, 2009 9.350 9.403 9.223 9.306 57,497 -0.04(-0.47%)
Nov 10, 2009 9.418 9.466 9.209 9.350 73,889 -0.09(-0.93%)
Nov 09, 2009 9.461 9.461 9.345 9.437 37,019 -0.02(-0.26%)
Nov 06, 2009 9.403 9.461 9.384 9.461 21,670 +0.02(+0.26%)
Nov 05, 2009 9.422 9.466 9.302 9.437 25,047 +0.10(+1.04%)
Nov 04, 2009 9.266 9.413 9.266 9.340 50,778 +0.06(+0.63%)
Nov 03, 2009 9.107 9.350 9.107 9.282 52,335 +0.15(+1.70%)
Nov 02, 2009 9.238 9.238 8.990 9.127 46,720 +0.07(+0.78%)
Oct 30, 2009 9.169 9.170 9.020 9.056 13,672 -0.11(-1.24%)
Oct 29, 2009 9.073 9.359 9.073 9.170 88,121 +0.05(+0.53%)
Oct 28, 2009 9.151 9.175 9.020 9.121 57,349 -0.01(-0.11%)
Oct 27, 2009 9.127 9.189 9.058 9.131 73,027 +0.01(+0.16%)
Oct 26, 2009 9.112 9.267 9.102 9.117 78,863 -0.01(-0.11%)
Oct 23, 2009 9.291 9.294 9.126 9.126 124,712 -0.06(-0.69%)
Oct 22, 2009 9.243 9.265 9.180 9.190 50,702 -0.05(-0.51%)
Oct 21, 2009 9.316 9.316 9.170 9.237 92,389 -0.06(-0.65%)
Oct 20, 2009 9.263 9.311 9.248 9.298 69,140 -0.03(-0.35%)
Oct 19, 2009 9.296 9.393 9.296 9.330 54,583 +0.05(+0.50%)
Oct 16, 2009 9.202 9.393 9.202 9.283 30,646 +0.10(+1.08%)
Oct 15, 2009 9.175 9.223 9.121 9.185 78,334 -0.07(-0.73%)
Oct 14, 2009 9.369 9.369 9.214 9.253 71,651 +0.03(+0.32%)
Oct 13, 2009 9.350 9.350 9.151 9.223 55,406 -0.14(-1.55%)
Oct 12, 2009 9.267 9.466 9.267 9.368 41,129 +0.08(+0.88%)
Oct 09, 2009 9.170 9.287 9.146 9.287 40,175 +0.11(+1.22%)
Oct 08, 2009 9.175 9.311 9.103 9.175 78,124 +0.01(+0.16%)
Oct 07, 2009 9.151 9.180 9.102 9.160 47,195 -0.11(-1.15%)
Oct 06, 2009 9.146 9.306 9.121 9.267 65,925 +0.17(+1.82%)
Oct 05, 2009 8.981 9.107 8.981 9.102 72,984 +0.15(+1.68%)
Oct 02, 2009 8.908 8.960 8.748 8.952 83,428 +0.02(+0.22%)
Oct 01, 2009 8.976 8.981 8.932 8.932 29,879 -0.02(-0.27%)
Sep 30, 2009 8.932 9.035 8.913 8.956 192,205 +0.04(+0.49%)
Sep 29, 2009 9.175 9.175 8.913 8.913 175,404 -0.28(-3.01%)
Sep 28, 2009 9.029 9.228 9.005 9.189 65,185 +0.06(+0.69%)
Sep 25, 2009 8.908 9.267 8.908 9.126 98,281 -0.02(-0.27%)
Sep 24, 2009 9.228 9.228 9.102 9.151 26,542 -0.05(-0.58%)
Sep 23, 2009 9.325 9.343 9.199 9.204 67,597 -0.14(-1.46%)
Sep 22, 2009 9.422 9.427 9.272 9.340 58,492 -0.11(-1.18%)
Sep 21, 2009 9.500 9.520 9.351 9.452 60,305 -0.08(-0.79%)
Sep 18, 2009 9.466 9.527 9.272 9.527 60,002 +0.08(+0.85%)
Sep 17, 2009 9.403 9.465 9.272 9.447 44,412 +0.13(+1.38%)
Sep 16, 2009 9.272 9.393 9.272 9.318 55,268 +0.12(+1.35%)
Sep 15, 2009 9.063 9.257 9.057 9.194 88,259 +0.14(+1.53%)
Sep 14, 2009 9.515 9.534 8.898 9.055 175,888 -0.40(-4.24%)
Sep 11, 2009 9.418 9.464 9.418 9.456 41,215 -0.01(-0.10%)
Sep 10, 2009 9.952 9.952 9.466 9.466 211,157 -0.24(-2.50%)
Sep 09, 2009 9.709 9.725 9.709 9.709 200,488 +0.00(+0.00%)
Sep 08, 2009 9.709 9.714 9.709 9.709 603,194 +0.00(+0.00%)
Sep 04, 2009 9.757 9.757 9.709 9.709 81,986 +0.00(+0.00%)
Sep 03, 2009 9.709 9.714 9.709 9.709 80,132 +0.00(+0.00%)
Sep 02, 2009 9.709 9.714 9.709 9.709 105,367 +0.00(+0.00%)
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.