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 )

15.56 +0.23 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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%)
Feb 01, 2010 9.684 9.831 9.684 9.810 73,233 +0.15(+1.56%)
Jan 29, 2010 9.645 9.757 9.611 9.660 84,433 +0.06(+0.61%)
Jan 28, 2010 9.766 9.766 9.558 9.601 142,558 -0.18(-1.88%)
Jan 27, 2010 9.708 9.786 9.684 9.786 52,852 +0.06(+0.60%)
Jan 26, 2010 9.708 9.800 9.601 9.728 163,371 -0.04(-0.40%)
Jan 25, 2010 9.762 9.854 9.742 9.766 138,888 -0.02(-0.25%)
Jan 22, 2010 9.951 9.951 9.783 9.791 60,485 -0.09(-0.93%)
Jan 21, 2010 9.810 9.897 9.757 9.883 124,334 +0.05(+0.54%)
Jan 20, 2010 9.810 9.931 9.810 9.830 124,744 -0.09(-0.93%)
Jan 19, 2010 9.825 9.936 9.766 9.922 75,950 +0.12(+1.24%)
Jan 15, 2010 9.830 9.800 9.800 9.800 90,645 -0.04(-0.39%)
Jan 14, 2010 9.820 9.941 9.762 9.839 115,920 +0.07(+0.70%)
Jan 13, 2010 9.839 9.868 9.757 9.771 155,757 -0.05(-0.54%)
Jan 12, 2010 9.878 9.917 9.815 9.825 61,830 -0.05(-0.54%)
Jan 11, 2010 9.917 9.975 9.878 9.878 90,103 +0.00(+0.00%)
Jan 08, 2010 9.878 9.956 9.834 9.878 167,306 +0.04(+0.39%)
Jan 07, 2010 9.913 9.985 9.839 9.839 106,328 -0.10(-1.02%)
Jan 06, 2010 9.920 10.19 9.878 9.941 80,546 +0.01(+0.15%)
Jan 05, 2010 9.902 9.961 9.868 9.927 125,337 +0.02(+0.25%)
Jan 04, 2010 9.878 10.07 9.830 9.902 164,368 +0.06(+0.64%)
Dec 31, 2009 9.805 9.839 9.839 9.839 32,137 -0.03(-0.34%)
Dec 30, 2009 9.922 10.01 9.713 9.873 75,462 -0.04(-0.42%)
Dec 29, 2009 9.975 10.10 9.757 9.915 230,869 -0.06(-0.59%)
Dec 28, 2009 9.708 10.05 9.708 9.973 159,012 +0.21(+2.17%)
Dec 24, 2009 9.660 9.762 9.660 9.762 47,485 +0.09(+0.95%)
Dec 23, 2009 9.762 9.762 9.567 9.669 100,420 -0.09(-0.94%)
Dec 22, 2009 9.713 9.776 9.626 9.762 74,050 +0.00(+0.00%)
Dec 21, 2009 9.776 9.805 9.665 9.762 212,995 +0.00(+0.05%)
Dec 18, 2009 9.728 10.10 9.601 9.757 76,125 +0.00(+0.00%)
Dec 17, 2009 9.747 9.805 9.611 9.757 96,425 +0.00(+0.00%)
Dec 16, 2009 9.766 9.820 9.689 9.757 183,037 -0.01(-0.10%)
Dec 15, 2009 9.708 9.766 9.660 9.766 116,462 +0.06(+0.60%)
Dec 14, 2009 9.684 9.708 9.631 9.708 116,093 +0.03(+0.30%)
Dec 11, 2009 9.650 9.689 9.548 9.679 79,322 +0.09(+0.96%)
Dec 10, 2009 9.514 9.611 9.490 9.587 71,749 +0.05(+0.51%)
Dec 09, 2009 9.470 9.563 9.436 9.538 72,730 -0.02(-0.25%)
Dec 08, 2009 9.412 9.616 9.402 9.563 128,258 +0.12(+1.29%)
Dec 07, 2009 9.412 9.446 9.344 9.441 61,842 +0.03(+0.31%)
Dec 04, 2009 9.417 9.417 9.296 9.412 38,176 +0.09(+0.99%)
Dec 03, 2009 9.310 9.461 9.305 9.320 41,602 +0.01(+0.10%)
Dec 02, 2009 9.427 9.456 9.257 9.310 72,579 -0.07(-0.72%)
Dec 01, 2009 9.344 9.465 9.325 9.378 72,419 +0.07(+0.73%)
Nov 30, 2009 9.223 9.344 9.199 9.310 42,757 +0.09(+0.95%)
Nov 27, 2009 9.203 9.246 9.203 9.223 26,163 -0.03(-0.30%)
Nov 25, 2009 9.209 9.271 9.101 9.251 32,708 +0.08(+0.84%)
Nov 24, 2009 9.223 9.223 8.864 9.174 238,627 -0.05(-0.53%)
Nov 23, 2009 9.296 9.349 9.179 9.223 92,711 -0.04(-0.42%)
Nov 20, 2009 9.111 9.310 9.105 9.262 48,472 +0.15(+1.65%)
Nov 19, 2009 9.257 9.257 9.067 9.111 72,524 -0.23(-2.49%)
Nov 18, 2009 9.296 9.373 9.296 9.344 75,499 +0.09(+0.94%)
Nov 17, 2009 9.407 9.407 9.223 9.257 79,829 -0.10(-1.04%)
Nov 16, 2009 9.417 9.417 9.228 9.354 91,030 -0.03(-0.31%)
Nov 13, 2009 9.344 9.431 9.308 9.383 39,379 +0.03(+0.36%)
Nov 12, 2009 9.339 9.349 9.237 9.349 65,079 +0.04(+0.47%)
Nov 11, 2009 9.349 9.403 9.223 9.305 57,501 -0.04(-0.47%)
Nov 10, 2009 9.417 9.465 9.208 9.349 73,894 -0.09(-0.93%)
Nov 09, 2009 9.461 9.461 9.344 9.436 37,022 -0.02(-0.26%)
Nov 06, 2009 9.402 9.461 9.383 9.461 21,672 +0.02(+0.26%)
Nov 05, 2009 9.422 9.465 9.301 9.436 25,048 +0.10(+1.04%)
Nov 04, 2009 9.265 9.412 9.265 9.339 50,781 +0.06(+0.63%)
Nov 03, 2009 9.106 9.349 9.106 9.281 52,339 +0.15(+1.70%)
Nov 02, 2009 9.237 9.237 8.990 9.126 46,723 +0.07(+0.78%)
Oct 30, 2009 9.169 9.169 9.019 9.055 13,672 -0.11(-1.24%)
Oct 29, 2009 9.072 9.359 9.072 9.169 88,127 +0.05(+0.53%)
Oct 28, 2009 9.150 9.174 9.019 9.121 57,353 -0.01(-0.11%)
Oct 27, 2009 9.126 9.189 9.058 9.131 73,033 +0.01(+0.16%)
Oct 26, 2009 9.111 9.266 9.101 9.116 78,869 -0.01(-0.11%)
Oct 23, 2009 9.291 9.294 9.126 9.126 124,721 -0.06(-0.69%)
Oct 22, 2009 9.242 9.264 9.179 9.189 50,705 -0.05(-0.51%)
Oct 21, 2009 9.315 9.315 9.169 9.236 92,396 -0.06(-0.65%)
Oct 20, 2009 9.262 9.310 9.247 9.297 69,145 -0.03(-0.35%)
Oct 19, 2009 9.296 9.393 9.296 9.330 54,586 +0.05(+0.50%)
Oct 16, 2009 9.202 9.393 9.202 9.283 30,648 +0.10(+1.08%)
Oct 15, 2009 9.174 9.223 9.121 9.184 78,340 -0.07(-0.73%)
Oct 14, 2009 9.368 9.368 9.213 9.252 71,657 +0.03(+0.32%)
Oct 13, 2009 9.349 9.349 9.150 9.223 55,410 -0.14(-1.55%)
Oct 12, 2009 9.266 9.465 9.266 9.368 41,132 +0.08(+0.88%)
Oct 09, 2009 9.169 9.286 9.145 9.286 40,178 +0.11(+1.22%)
Oct 08, 2009 9.174 9.310 9.103 9.174 78,129 +0.01(+0.16%)
Oct 07, 2009 9.150 9.179 9.101 9.160 47,199 -0.11(-1.15%)
Oct 06, 2009 9.145 9.305 9.121 9.266 65,929 +0.17(+1.82%)
Oct 05, 2009 8.980 9.106 8.980 9.101 72,989 +0.15(+1.68%)
Oct 02, 2009 8.907 8.959 8.747 8.951 83,434 +0.02(+0.22%)
Oct 01, 2009 8.975 8.980 8.932 8.932 29,882 -0.02(-0.27%)
Sep 30, 2009 8.932 9.034 8.912 8.956 192,219 +0.04(+0.49%)
Sep 29, 2009 9.174 9.174 8.912 8.912 175,416 -0.28(-3.01%)
Sep 28, 2009 9.029 9.228 9.004 9.189 65,190 +0.06(+0.69%)
Sep 25, 2009 8.907 9.266 8.907 9.126 98,288 -0.02(-0.27%)
Sep 24, 2009 9.228 9.228 9.101 9.150 26,544 -0.05(-0.58%)
Sep 23, 2009 9.325 9.343 9.199 9.203 67,602 -0.14(-1.46%)
Sep 22, 2009 9.422 9.427 9.271 9.339 58,497 -0.11(-1.18%)
Sep 21, 2009 9.499 9.519 9.350 9.451 60,309 -0.08(-0.79%)
Sep 18, 2009 9.465 9.527 9.271 9.527 60,007 +0.08(+0.85%)
Sep 17, 2009 9.402 9.464 9.271 9.446 44,416 +0.13(+1.38%)
Sep 16, 2009 9.271 9.393 9.271 9.317 55,272 +0.12(+1.35%)
Sep 15, 2009 9.063 9.257 9.057 9.194 88,265 +0.14(+1.53%)
Sep 14, 2009 9.514 9.533 8.898 9.055 175,901 -0.40(-4.24%)
Sep 11, 2009 9.417 9.463 9.417 9.456 41,218 -0.01(-0.10%)
Sep 10, 2009 9.951 9.951 9.465 9.465 211,172 -0.24(-2.50%)
Sep 09, 2009 9.708 9.724 9.708 9.708 200,502 +0.00(+0.00%)
Sep 08, 2009 9.708 9.713 9.708 9.708 603,237 +0.00(+0.00%)
Sep 04, 2009 9.757 9.757 9.708 9.708 81,992 +0.00(+0.00%)
Sep 03, 2009 9.708 9.713 9.708 9.708 80,138 +0.00(+0.00%)
Sep 02, 2009 9.708 9.713 9.708 9.708 105,375 +0.00(+0.00%)
Sep 01, 2009 9.708 9.713 9.708 9.708 35,331 +0.00(+0.00%)
Aug 31, 2009 9.708 9.708 9.708 9.708 99,400 -0.00(-0.01%)
Aug 28, 2009 9.708 9.713 9.708 9.709 4,060 +0.00(+0.01%)
Aug 27, 2009 9.708 9.711 9.708 9.708 9,682 +0.00(+0.00%)
Aug 26, 2009 9.732 9.732 9.708 9.708 11,536 +0.00(+0.00%)
Aug 25, 2009 9.713 9.757 9.708 9.708 27,554 +0.00(+0.00%)
Aug 24, 2009 9.708 9.712 9.708 9.708 31,035 -0.00(-0.05%)
Aug 21, 2009 9.708 9.713 9.708 9.713 7,828 +0.00(+0.00%)
Aug 20, 2009 9.708 9.713 9.708 9.713 6,604 +0.00(+0.05%)
Aug 19, 2009 9.708 9.713 9.465 9.708 45,940 -0.00(-0.05%)
Aug 18, 2009 9.713 9.728 9.712 9.713 4,068 +0.00(+0.05%)
Aug 17, 2009 9.708 9.713 9.708 9.708 21,301 -0.00(-0.04%)
Aug 14, 2009 9.708 9.728 9.708 9.712 33,270 +0.00(+0.04%)
Aug 13, 2009 9.708 9.732 9.315 9.708 49,638 +0.00(+0.00%)
Aug 12, 2009 9.708 9.714 9.708 9.708 53,357 +0.00(+0.00%)
Aug 11, 2009 9.708 9.728 9.708 9.708 17,335 -0.02(-0.16%)
Aug 10, 2009 9.708 9.757 9.708 9.724 52,739 +0.02(+0.16%)
Aug 07, 2009 9.757 9.757 9.708 9.708 65,717 -0.05(-0.50%)
Aug 06, 2009 9.708 9.757 9.708 9.757 63,657 +0.05(+0.50%)
Aug 05, 2009 9.732 9.732 9.708 9.708 61,964 -0.01(-0.10%)
Aug 04, 2009 9.708 9.723 9.708 9.718 36,330 +0.01(+0.10%)
Aug 03, 2009 9.708 9.713 9.708 9.708 93,926 +0.00(+0.00%)
Jul 31, 2009 9.708 9.732 9.708 9.708 38,524 +0.00(+0.00%)
Jul 30, 2009 9.708 9.725 9.708 9.708 215,694 +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.