Skip to main content

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

18.35 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.87 13.00 12.82 12.86 78,655 -0.01(-0.07%)
Apr 29, 2014 12.81 12.88 12.77 12.87 45,783 +0.09(+0.67%)
Apr 28, 2014 12.78 12.88 12.73 12.78 37,661 +0.01(+0.11%)
Apr 25, 2014 12.69 12.80 12.69 12.77 59,224 +0.08(+0.60%)
Apr 24, 2014 12.62 12.74 12.49 12.69 46,654 +0.16(+1.25%)
Apr 23, 2014 12.37 12.55 12.29 12.54 49,805 +0.17(+1.34%)
Apr 22, 2014 12.29 12.37 12.28 12.37 60,104 +0.09(+0.73%)
Apr 21, 2014 12.23 12.28 12.21 12.28 19,643 +0.01(+0.07%)
Apr 17, 2014 12.28 12.27 12.27 12.27 45,134 +0.00(+0.01%)
Apr 16, 2014 12.25 12.31 12.21 12.27 24,399 +0.06(+0.47%)
Apr 15, 2014 12.21 12.21 12.18 12.21 39,677 +0.00(+0.04%)
Apr 14, 2014 12.17 12.21 12.13 12.21 14,269 +0.07(+0.59%)
Apr 11, 2014 12.10 12.14 12.09 12.14 21,181 +0.03(+0.24%)
Apr 10, 2014 12.11 12.13 12.09 12.11 63,541 +0.00(+0.04%)
Apr 09, 2014 12.07 12.12 12.07 12.10 20,588 +0.03(+0.24%)
Apr 08, 2014 11.94 12.08 11.94 12.08 63,541 +0.12(+0.99%)
Apr 07, 2014 11.96 12.01 11.92 11.96 45,914 -0.02(-0.16%)
Apr 04, 2014 12.00 12.04 11.96 11.98 62,143 -0.01(-0.08%)
Apr 03, 2014 11.98 11.99 11.93 11.99 32,121 +0.02(+0.16%)
Apr 02, 2014 12.01 12.06 11.93 11.97 80,479 -0.02(-0.20%)
Apr 01, 2014 12.07 12.08 11.96 11.99 78,904 -0.05(-0.43%)
Mar 31, 2014 12.09 12.09 12.03 12.04 23,060 +0.00(+0.00%)
Mar 28, 2014 12.03 12.06 12.01 12.04 26,171 +0.01(+0.08%)
Mar 27, 2014 12.00 12.06 11.96 12.03 37,927 +0.03(+0.28%)
Mar 26, 2014 12.00 12.05 11.98 12.00 11,880 +0.01(+0.12%)
Mar 25, 2014 11.99 11.99 11.92 11.99 16,942 +0.05(+0.41%)
Mar 24, 2014 12.10 12.10 11.93 11.94 37,756 -0.11(-0.91%)
Mar 21, 2014 11.98 12.11 11.98 12.05 25,237 +0.11(+0.91%)
Mar 20, 2014 12.08 12.10 11.92 11.94 52,922 -0.14(-1.14%)
Mar 19, 2014 12.13 12.15 12.04 12.08 105,794 -0.03(-0.27%)
Mar 18, 2014 12.08 12.14 12.07 12.11 14,676 +0.05(+0.41%)
Mar 17, 2014 12.08 12.08 12.00 12.06 15,292 +0.06(+0.54%)
Mar 14, 2014 11.98 12.01 11.94 12.00 25,342 +0.02(+0.16%)
Mar 13, 2014 12.02 12.04 11.91 11.98 39,812 -0.01(-0.12%)
Mar 12, 2014 12.00 12.00 11.93 11.99 29,704 +0.00(+0.04%)
Mar 11, 2014 12.02 12.02 11.96 11.99 21,641 +0.00(+0.04%)
Mar 10, 2014 12.01 12.02 11.94 11.98 19,207 -0.02(-0.20%)
Mar 07, 2014 12.04 12.05 11.96 12.01 14,335 -0.04(-0.31%)
Mar 06, 2014 12.04 12.06 12.01 12.04 12,871 +0.02(+0.16%)
Mar 05, 2014 12.01 12.05 11.98 12.02 20,715 -0.04(-0.31%)
Mar 04, 2014 12.09 12.13 12.01 12.06 29,687 +0.01(+0.10%)
Mar 03, 2014 12.07 12.08 12.03 12.05 16,106 -0.03(-0.22%)
Feb 28, 2014 12.04 12.08 11.97 12.08 45,370 +0.09(+0.71%)
Feb 27, 2014 12.09 12.09 11.96 11.99 22,027 -0.08(-0.63%)
Feb 26, 2014 12.09 12.09 11.96 12.07 36,976 +0.04(+0.32%)
Feb 25, 2014 11.99 12.05 11.97 12.03 22,457 +0.05(+0.44%)
Feb 24, 2014 12.11 12.13 11.98 11.98 30,288 -0.15(-1.25%)
Feb 21, 2014 12.14 12.14 12.11 12.13 27,812 -0.01(-0.08%)
Feb 20, 2014 12.11 12.14 12.07 12.14 22,503 +0.08(+0.65%)
Feb 19, 2014 12.11 12.13 12.01 12.06 17,104 -0.05(-0.41%)
Feb 18, 2014 12.22 12.22 12.10 12.11 18,964 -0.05(-0.37%)
Feb 14, 2014 12.18 12.16 12.16 12.16 19,614 +0.01(+0.10%)
Feb 13, 2014 12.10 12.19 12.10 12.14 18,137 +0.07(+0.59%)
Feb 12, 2014 12.15 12.16 12.06 12.07 28,630 -0.01(-0.12%)
Feb 11, 2014 12.04 12.14 12.03 12.09 25,085 +0.04(+0.36%)
Feb 10, 2014 12.11 12.11 11.99 12.04 9,457 -0.03(-0.28%)
Feb 07, 2014 12.09 12.09 12.04 12.08 12,114 +0.04(+0.35%)
Feb 06, 2014 11.95 12.03 11.95 12.03 12,169 +0.09(+0.79%)
Feb 05, 2014 11.94 11.96 11.86 11.94 32,992 +0.04(+0.32%)
Feb 04, 2014 11.82 11.90 11.74 11.90 57,415 +0.24(+2.03%)
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.