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 )

15.05 -0.15 (-0.99%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 10.58 10.63 10.45 10.56 91,401 -0.07(-0.68%)
Apr 29, 2010 10.56 10.63 10.42 10.63 243,411 +0.12(+1.11%)
Apr 28, 2010 10.36 10.51 10.36 10.51 125,827 +0.18(+1.74%)
Apr 27, 2010 10.61 10.62 10.24 10.33 133,623 -0.26(-2.43%)
Apr 26, 2010 10.79 10.79 10.54 10.59 164,001 -0.15(-1.36%)
Apr 23, 2010 10.67 10.74 10.61 10.74 174,452 +0.13(+1.24%)
Apr 22, 2010 10.46 10.61 10.43 10.61 86,117 +0.12(+1.11%)
Apr 21, 2010 10.59 10.59 10.44 10.49 120,906 +0.01(+0.14%)
Apr 20, 2010 10.38 10.61 10.33 10.48 189,905 +0.07(+0.65%)
Apr 19, 2010 10.32 10.43 10.31 10.41 85,653 +0.09(+0.89%)
Apr 16, 2010 10.41 10.41 10.15 10.31 138,345 -0.07(-0.70%)
Apr 15, 2010 10.50 10.50 10.34 10.39 119,540 -0.13(-1.20%)
Apr 14, 2010 10.48 10.63 10.44 10.51 271,982 +0.05(+0.43%)
Apr 13, 2010 10.58 10.58 10.45 10.47 68,746 -0.09(-0.89%)
Apr 12, 2010 10.61 10.67 10.55 10.56 156,432 -0.05(-0.46%)
Apr 09, 2010 10.56 10.64 10.55 10.61 90,577 +0.05(+0.46%)
Apr 08, 2010 10.45 10.58 10.44 10.56 52,240 +0.10(+0.93%)
Apr 07, 2010 10.58 10.61 10.46 10.47 93,626 -0.09(-0.87%)
Apr 06, 2010 10.63 10.63 10.54 10.56 66,978 -0.01(-0.07%)
Apr 05, 2010 10.49 10.59 10.39 10.56 115,020 +0.17(+1.61%)
Apr 01, 2010 10.36 10.40 10.40 10.40 149,976 +0.06(+0.56%)
Mar 31, 2010 10.29 10.41 10.27 10.34 188,024 +0.07(+0.71%)
Mar 30, 2010 10.36 10.36 10.26 10.27 57,487 -0.02(-0.24%)
Mar 29, 2010 10.24 10.37 10.24 10.29 100,943 +0.08(+0.76%)
Mar 26, 2010 10.32 10.44 10.06 10.21 230,178 -0.08(-0.80%)
Mar 25, 2010 10.35 10.51 10.28 10.30 99,481 -0.04(-0.42%)
Mar 24, 2010 10.34 10.37 10.28 10.34 129,754 +0.02(+0.19%)
Mar 23, 2010 10.27 10.41 10.19 10.32 151,426 +0.08(+0.76%)
Mar 22, 2010 10.14 10.31 10.05 10.24 162,100 +0.11(+1.06%)
Mar 19, 2010 10.38 10.39 9.995 10.13 206,316 -0.26(-2.48%)
Mar 18, 2010 10.47 10.68 10.36 10.39 111,388 -0.20(-1.88%)
Mar 17, 2010 10.53 10.67 10.52 10.59 131,872 +0.08(+0.74%)
Mar 16, 2010 10.40 10.53 10.40 10.51 141,379 +0.14(+1.36%)
Mar 15, 2010 10.37 10.44 10.37 10.37 81,271 -0.09(-0.84%)
Mar 12, 2010 10.46 10.49 10.33 10.46 112,731 +0.01(+0.06%)
Mar 11, 2010 10.39 10.52 10.29 10.45 108,881 +0.10(+0.92%)
Mar 10, 2010 10.29 10.45 10.23 10.36 150,493 +0.05(+0.45%)
Mar 09, 2010 10.52 10.53 10.29 10.31 179,982 -0.21(-2.01%)
Mar 08, 2010 10.43 10.52 10.20 10.52 151,060 +0.07(+0.70%)
Mar 05, 2010 10.26 10.47 10.26 10.45 209,466 +0.21(+2.09%)
Mar 04, 2010 10.02 10.77 10.02 10.24 242,739 +0.22(+2.18%)
Mar 03, 2010 9.888 10.02 9.849 10.02 90,943 +0.15(+1.47%)
Mar 02, 2010 9.844 9.888 9.781 9.873 67,819 +0.04(+0.39%)
Mar 01, 2010 9.878 9.963 9.805 9.834 103,510 +0.03(+0.30%)
Feb 26, 2010 9.810 9.825 9.786 9.805 58,167 +0.04(+0.45%)
Feb 25, 2010 9.752 9.771 9.548 9.762 88,267 +0.03(+0.30%)
Feb 24, 2010 9.878 9.878 9.713 9.732 120,086 -0.04(-0.40%)
Feb 23, 2010 9.854 9.956 9.732 9.771 61,603 -0.06(-0.59%)
Feb 22, 2010 9.771 9.839 9.771 9.829 43,338 +0.02(+0.25%)
Feb 19, 2010 9.820 9.820 9.757 9.805 30,761 +0.02(+0.20%)
Feb 18, 2010 9.776 9.815 9.747 9.786 59,724 +0.04(+0.40%)
Feb 17, 2010 9.815 9.815 9.732 9.747 71,341 +0.00(+0.05%)
Feb 16, 2010 9.771 9.809 9.689 9.742 106,977 -0.03(-0.28%)
Feb 12, 2010 9.757 9.769 9.769 9.769 62,421 +0.02(+0.23%)
Feb 11, 2010 9.830 9.830 9.684 9.747 124,956 -0.08(-0.79%)
Feb 10, 2010 9.796 9.895 9.781 9.825 47,928 +0.11(+1.10%)
Feb 09, 2010 9.800 9.859 9.669 9.718 62,322 +0.02(+0.18%)
Feb 08, 2010 9.563 9.732 9.563 9.701 32,949 +0.16(+1.70%)
Feb 05, 2010 9.732 9.741 9.451 9.538 95,838 -0.14(-1.40%)
Feb 04, 2010 9.800 9.800 9.635 9.674 94,821 -0.10(-1.04%)
Feb 03, 2010 9.839 9.902 9.766 9.776 72,952 -0.07(-0.69%)
Feb 02, 2010 9.747 9.888 9.747 9.844 76,170 +0.03(+0.35%)
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.