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 )

15.85 -0.13 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 26, 2010 9.745 9.760 9.721 9.740 58,555 +0.04(+0.45%)
Feb 25, 2010 9.687 9.707 9.485 9.697 88,856 +0.03(+0.30%)
Feb 24, 2010 9.813 9.813 9.649 9.668 120,887 -0.04(-0.40%)
Feb 23, 2010 9.789 9.890 9.668 9.707 62,014 -0.06(-0.59%)
Feb 22, 2010 9.707 9.774 9.707 9.764 43,627 +0.02(+0.25%)
Feb 19, 2010 9.755 9.755 9.692 9.740 30,966 +0.02(+0.20%)
Feb 18, 2010 9.711 9.750 9.682 9.721 60,123 +0.04(+0.40%)
Feb 17, 2010 9.750 9.750 9.668 9.682 71,817 +0.00(+0.05%)
Feb 16, 2010 9.707 9.744 9.625 9.678 107,691 -0.03(-0.28%)
Feb 12, 2010 9.692 9.705 9.705 9.705 62,837 +0.02(+0.23%)
Feb 11, 2010 9.764 9.764 9.620 9.682 125,789 -0.08(-0.79%)
Feb 10, 2010 9.731 9.829 9.716 9.760 48,248 +0.11(+1.10%)
Feb 09, 2010 9.735 9.793 9.605 9.653 62,738 +0.02(+0.18%)
Feb 08, 2010 9.499 9.668 9.499 9.636 33,169 +0.16(+1.70%)
Feb 05, 2010 9.668 9.677 9.388 9.475 96,477 -0.14(-1.40%)
Feb 04, 2010 9.735 9.735 9.572 9.610 95,453 -0.10(-1.04%)
Feb 03, 2010 9.774 9.837 9.702 9.711 73,439 -0.07(-0.69%)
Feb 02, 2010 9.682 9.822 9.682 9.779 76,678 +0.03(+0.35%)
Feb 01, 2010 9.620 9.766 9.620 9.745 73,721 +0.15(+1.56%)
Jan 29, 2010 9.581 9.692 9.547 9.596 84,996 +0.06(+0.61%)
Jan 28, 2010 9.702 9.702 9.494 9.538 143,508 -0.18(-1.88%)
Jan 27, 2010 9.644 9.721 9.620 9.721 53,204 +0.06(+0.60%)
Jan 26, 2010 9.644 9.735 9.538 9.663 164,460 -0.04(-0.40%)
Jan 25, 2010 9.697 9.789 9.678 9.702 139,815 -0.02(-0.25%)
Jan 22, 2010 9.885 9.885 9.718 9.726 60,888 -0.09(-0.93%)
Jan 21, 2010 9.745 9.832 9.692 9.817 125,163 +0.05(+0.54%)
Jan 20, 2010 9.745 9.866 9.745 9.764 125,576 -0.09(-0.93%)
Jan 19, 2010 9.760 9.871 9.702 9.856 76,456 +0.12(+1.24%)
Jan 15, 2010 9.764 9.735 9.735 9.735 91,249 -0.04(-0.39%)
Jan 14, 2010 9.755 9.875 9.697 9.774 116,693 +0.07(+0.70%)
Jan 13, 2010 9.774 9.803 9.692 9.707 156,795 -0.05(-0.54%)
Jan 12, 2010 9.813 9.851 9.750 9.760 62,242 -0.05(-0.54%)
Jan 11, 2010 9.851 9.909 9.813 9.813 90,704 +0.00(+0.00%)
Jan 08, 2010 9.813 9.890 9.769 9.813 168,421 +0.04(+0.39%)
Jan 07, 2010 9.847 9.919 9.774 9.774 107,037 -0.10(-1.02%)
Jan 06, 2010 9.855 10.13 9.813 9.875 81,083 +0.01(+0.15%)
Jan 05, 2010 9.837 9.895 9.803 9.861 126,173 +0.02(+0.25%)
Jan 04, 2010 9.813 10.01 9.764 9.837 165,464 +0.06(+0.64%)
Dec 31, 2009 9.740 9.774 9.774 9.774 32,352 -0.03(-0.34%)
Dec 30, 2009 9.856 9.943 9.649 9.808 75,965 -0.04(-0.42%)
Dec 29, 2009 9.909 10.03 9.692 9.849 232,408 -0.06(-0.59%)
Dec 28, 2009 9.644 9.981 9.644 9.907 160,072 +0.21(+2.17%)
Dec 24, 2009 9.596 9.697 9.596 9.697 47,802 +0.09(+0.95%)
Dec 23, 2009 9.697 9.697 9.504 9.605 101,090 -0.09(-0.94%)
Dec 22, 2009 9.649 9.711 9.562 9.697 74,544 +0.00(+0.00%)
Dec 21, 2009 9.711 9.740 9.600 9.697 214,415 +0.00(+0.05%)
Dec 18, 2009 9.663 10.03 9.538 9.692 76,633 +0.00(+0.00%)
Dec 17, 2009 9.682 9.740 9.547 9.692 97,068 +0.00(+0.00%)
Dec 16, 2009 9.702 9.755 9.625 9.692 184,257 -0.01(-0.10%)
Dec 15, 2009 9.644 9.702 9.596 9.702 117,239 +0.06(+0.60%)
Dec 14, 2009 9.620 9.644 9.567 9.644 116,867 +0.03(+0.30%)
Dec 11, 2009 9.586 9.625 9.485 9.615 79,851 +0.09(+0.96%)
Dec 10, 2009 9.451 9.547 9.427 9.523 72,228 +0.05(+0.51%)
Dec 09, 2009 9.408 9.499 9.374 9.475 73,215 -0.02(-0.25%)
Dec 08, 2009 9.350 9.552 9.340 9.499 129,114 +0.12(+1.29%)
Dec 07, 2009 9.350 9.383 9.282 9.379 62,255 +0.03(+0.31%)
Dec 04, 2009 9.355 9.355 9.234 9.350 38,430 +0.09(+0.99%)
Dec 03, 2009 9.248 9.398 9.244 9.258 41,879 +0.01(+0.10%)
Dec 02, 2009 9.364 9.393 9.195 9.248 73,064 -0.07(-0.72%)
Dec 01, 2009 9.282 9.403 9.263 9.316 72,902 +0.07(+0.73%)
Nov 30, 2009 9.162 9.282 9.138 9.248 43,042 +0.09(+0.95%)
Nov 27, 2009 9.142 9.185 9.142 9.162 26,337 -0.03(-0.30%)
Nov 25, 2009 9.148 9.210 9.041 9.190 32,926 +0.08(+0.84%)
Nov 24, 2009 9.162 9.162 8.805 9.113 240,218 -0.05(-0.53%)
Nov 23, 2009 9.234 9.287 9.118 9.162 93,329 -0.04(-0.42%)
Nov 20, 2009 9.051 9.248 9.045 9.200 48,795 +0.15(+1.65%)
Nov 19, 2009 9.195 9.195 9.007 9.051 73,008 -0.23(-2.49%)
Nov 18, 2009 9.234 9.311 9.234 9.282 76,002 +0.09(+0.94%)
Nov 17, 2009 9.345 9.345 9.162 9.195 80,361 -0.10(-1.04%)
Nov 16, 2009 9.355 9.355 9.166 9.292 91,637 -0.03(-0.31%)
Nov 13, 2009 9.282 9.369 9.247 9.321 39,641 +0.03(+0.36%)
Nov 12, 2009 9.277 9.287 9.176 9.287 65,513 +0.04(+0.47%)
Nov 11, 2009 9.287 9.341 9.162 9.244 57,885 -0.04(-0.47%)
Nov 10, 2009 9.355 9.403 9.147 9.287 74,387 -0.09(-0.93%)
Nov 09, 2009 9.398 9.398 9.282 9.374 37,269 -0.02(-0.26%)
Nov 06, 2009 9.340 9.398 9.321 9.398 21,816 +0.02(+0.26%)
Nov 05, 2009 9.359 9.403 9.240 9.374 25,216 +0.10(+1.04%)
Nov 04, 2009 9.204 9.350 9.204 9.277 51,120 +0.06(+0.63%)
Nov 03, 2009 9.046 9.287 9.046 9.220 52,688 +0.15(+1.70%)
Nov 02, 2009 9.176 9.176 8.930 9.066 47,035 +0.07(+0.78%)
Oct 30, 2009 9.108 9.109 8.959 8.995 13,764 -0.11(-1.24%)
Oct 29, 2009 9.012 9.297 9.012 9.109 88,715 +0.05(+0.53%)
Oct 28, 2009 9.089 9.113 8.959 9.060 57,736 -0.01(-0.11%)
Oct 27, 2009 9.066 9.128 8.998 9.070 73,520 +0.01(+0.16%)
Oct 26, 2009 9.051 9.205 9.041 9.056 79,395 -0.01(-0.11%)
Oct 23, 2009 9.229 9.232 9.065 9.065 125,553 -0.06(-0.69%)
Oct 22, 2009 9.181 9.203 9.118 9.128 51,043 -0.05(-0.51%)
Oct 21, 2009 9.253 9.253 9.109 9.175 93,012 -0.06(-0.65%)
Oct 20, 2009 9.201 9.248 9.186 9.235 69,606 -0.03(-0.35%)
Oct 19, 2009 9.234 9.330 9.234 9.268 54,950 +0.05(+0.50%)
Oct 16, 2009 9.141 9.330 9.141 9.221 30,852 +0.10(+1.08%)
Oct 15, 2009 9.113 9.162 9.060 9.123 78,862 -0.07(-0.73%)
Oct 14, 2009 9.306 9.306 9.152 9.191 72,134 +0.03(+0.32%)
Oct 13, 2009 9.287 9.287 9.089 9.162 55,780 -0.14(-1.55%)
Oct 12, 2009 9.205 9.403 9.205 9.306 41,406 +0.08(+0.88%)
Oct 09, 2009 9.109 9.224 9.085 9.224 40,446 +0.11(+1.22%)
Oct 08, 2009 9.113 9.248 9.042 9.113 78,650 +0.01(+0.16%)
Oct 07, 2009 9.089 9.118 9.041 9.099 47,514 -0.11(-1.15%)
Oct 06, 2009 9.085 9.244 9.060 9.205 66,369 +0.16(+1.82%)
Oct 05, 2009 8.921 9.046 8.921 9.041 73,476 +0.15(+1.68%)
Oct 02, 2009 8.848 8.900 8.689 8.892 83,991 +0.02(+0.22%)
Oct 01, 2009 8.916 8.921 8.872 8.872 30,081 -0.02(-0.27%)
Sep 30, 2009 8.872 8.975 8.853 8.896 193,501 +0.04(+0.49%)
Sep 29, 2009 9.113 9.113 8.853 8.853 176,586 -0.27(-3.01%)
Sep 28, 2009 8.969 9.166 8.945 9.128 65,625 +0.06(+0.69%)
Sep 25, 2009 8.848 9.205 8.848 9.065 98,943 -0.02(-0.27%)
Sep 24, 2009 9.166 9.166 9.041 9.089 26,721 -0.05(-0.58%)
Sep 23, 2009 9.263 9.281 9.138 9.142 68,053 -0.14(-1.46%)
Sep 22, 2009 9.359 9.364 9.210 9.277 58,887 -0.11(-1.18%)
Sep 21, 2009 9.437 9.456 9.288 9.388 60,712 -0.08(-0.79%)
Sep 18, 2009 9.403 9.463 9.210 9.463 60,407 +0.08(+0.85%)
Sep 17, 2009 9.340 9.402 9.210 9.383 44,712 +0.13(+1.38%)
Sep 16, 2009 9.210 9.330 9.210 9.256 55,641 +0.12(+1.35%)
Sep 15, 2009 9.003 9.195 8.997 9.133 88,854 +0.14(+1.53%)
Sep 14, 2009 9.451 9.470 8.839 8.995 177,074 -0.40(-4.24%)
Sep 11, 2009 9.355 9.401 9.355 9.393 41,493 -0.01(-0.10%)
Sep 10, 2009 9.885 9.885 9.403 9.403 212,580 -0.24(-2.50%)
Sep 09, 2009 9.644 9.660 9.644 9.644 201,840 +0.00(+0.00%)
Sep 08, 2009 9.644 9.649 9.644 9.644 607,260 +0.00(+0.00%)
Sep 04, 2009 9.692 9.692 9.644 9.644 82,539 +0.00(+0.00%)
Sep 03, 2009 9.644 9.649 9.644 9.644 80,672 +0.00(+0.00%)
Sep 02, 2009 9.644 9.649 9.644 9.644 106,077 +0.00(+0.00%)
Sep 01, 2009 9.644 9.649 9.644 9.644 35,566 +0.00(+0.00%)
Aug 31, 2009 9.644 9.644 9.644 9.644 100,063 -0.00(-0.01%)
Aug 28, 2009 9.644 9.649 9.644 9.645 4,087 +0.00(+0.01%)
Aug 27, 2009 9.644 9.646 9.644 9.644 9,747 +0.00(+0.00%)
Aug 26, 2009 9.668 9.668 9.644 9.644 11,613 +0.00(+0.00%)
Aug 25, 2009 9.649 9.692 9.644 9.644 27,737 +0.00(+0.00%)
Aug 24, 2009 9.644 9.647 9.644 9.644 31,242 -0.00(-0.05%)
Aug 21, 2009 9.644 9.649 9.644 9.649 7,880 +0.00(+0.00%)
Aug 20, 2009 9.644 9.649 9.644 9.649 6,648 +0.00(+0.05%)
Aug 19, 2009 9.644 9.649 9.403 9.644 46,246 -0.00(-0.05%)
Aug 18, 2009 9.649 9.663 9.647 9.649 4,095 +0.00(+0.05%)
Aug 17, 2009 9.644 9.649 9.644 9.644 21,443 -0.00(-0.04%)
Aug 14, 2009 9.644 9.663 9.644 9.648 33,492 +0.00(+0.04%)
Aug 13, 2009 9.644 9.668 9.253 9.644 49,969 +0.00(+0.00%)
Aug 12, 2009 9.644 9.650 9.644 9.644 53,712 +0.00(+0.00%)
Aug 11, 2009 9.644 9.663 9.644 9.644 17,451 -0.02(-0.16%)
Aug 10, 2009 9.644 9.692 9.644 9.659 53,090 +0.02(+0.16%)
Aug 07, 2009 9.692 9.692 9.644 9.644 66,155 -0.05(-0.50%)
Aug 06, 2009 9.644 9.692 9.644 9.692 64,082 +0.05(+0.50%)
Aug 05, 2009 9.668 9.668 9.644 9.644 62,377 -0.01(-0.10%)
Aug 04, 2009 9.644 9.658 9.644 9.654 36,572 +0.01(+0.10%)
Aug 03, 2009 9.644 9.649 9.644 9.644 94,553 +0.00(+0.00%)
Jul 31, 2009 9.644 9.668 9.644 9.644 38,781 +0.00(+0.00%)
Jul 30, 2009 9.644 9.661 9.644 9.644 217,132 +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.