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 )

18.23 -0.05 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 9.981 10.05 9.925 9.981 80,180 +0.07(+0.67%)
May 27, 2010 9.806 9.915 9.716 9.915 213,160 +0.28(+2.85%)
May 26, 2010 9.531 9.768 9.531 9.640 632 +0.15(+1.55%)
May 25, 2010 9.578 9.578 9.373 9.493 125,197 -0.09(-0.94%)
May 24, 2010 9.559 9.664 9.441 9.583 160,366 +0.00(+0.00%)
May 21, 2010 9.351 9.716 9.347 9.583 230,268 +0.13(+1.35%)
May 20, 2010 9.531 9.531 9.289 9.455 169,147 -0.23(-2.35%)
May 19, 2010 9.887 9.906 9.436 9.683 143,165 -0.14(-1.45%)
May 18, 2010 9.991 10.22 9.825 9.825 225,040 -0.20(-2.03%)
May 17, 2010 10.16 10.24 9.972 10.03 90,202 +0.00(+0.03%)
May 14, 2010 10.03 10.17 9.953 10.03 59,469 -0.05(-0.50%)
May 13, 2010 10.26 10.36 10.05 10.08 279,323 -0.16(-1.53%)
May 12, 2010 10.21 10.43 10.08 10.23 302,068 -0.00(-0.05%)
May 11, 2010 10.14 10.24 10.10 10.24 129,689 +0.10(+0.98%)
May 10, 2010 9.901 10.19 9.901 10.14 82,981 +0.65(+6.90%)
May 07, 2010 9.484 9.526 9.412 9.484 123,704 +0.07(+0.76%)
May 06, 2010 9.417 10.15 8.777 9.412 9,068 -0.73(-7.24%)
May 05, 2010 10.17 10.28 10.15 10.15 130,613 -0.19(-1.79%)
May 04, 2010 10.42 10.42 10.27 10.33 106,970 -0.08(-0.77%)
May 03, 2010 10.36 10.43 10.24 10.41 82,616 +0.10(+0.96%)
Apr 30, 2010 10.34 10.38 10.21 10.31 93,566 -0.07(-0.68%)
Apr 29, 2010 10.31 10.38 10.18 10.38 249,176 +0.11(+1.11%)
Apr 28, 2010 10.12 10.27 10.12 10.27 128,808 +0.18(+1.74%)
Apr 27, 2010 10.36 10.37 10.00 10.10 136,788 -0.25(-2.43%)
Apr 26, 2010 10.54 10.54 10.30 10.35 167,886 -0.14(-1.36%)
Apr 23, 2010 10.42 10.49 10.36 10.49 178,584 +0.13(+1.24%)
Apr 22, 2010 10.22 10.36 10.19 10.36 88,156 +0.11(+1.11%)
Apr 21, 2010 10.35 10.35 10.20 10.25 123,770 +0.01(+0.14%)
Apr 20, 2010 10.14 10.36 10.10 10.23 194,403 +0.07(+0.65%)
Apr 19, 2010 10.09 10.19 10.07 10.17 87,682 +0.09(+0.89%)
Apr 16, 2010 10.17 10.17 9.915 10.08 141,622 -0.07(-0.70%)
Apr 15, 2010 10.26 10.26 10.10 10.15 122,371 -0.12(-1.20%)
Apr 14, 2010 10.24 10.38 10.19 10.27 278,425 +0.04(+0.43%)
Apr 13, 2010 10.34 10.34 10.20 10.23 70,374 -0.09(-0.89%)
Apr 12, 2010 10.37 10.43 10.30 10.32 160,138 -0.05(-0.46%)
Apr 09, 2010 10.31 10.40 10.31 10.37 92,722 +0.05(+0.46%)
Apr 08, 2010 10.21 10.34 10.19 10.32 53,477 +0.09(+0.93%)
Apr 07, 2010 10.34 10.36 10.21 10.22 95,843 -0.09(-0.87%)
Apr 06, 2010 10.38 10.38 10.30 10.31 68,565 -0.01(-0.07%)
Apr 05, 2010 10.25 10.35 10.15 10.32 117,744 +0.16(+1.61%)
Apr 01, 2010 10.12 10.16 10.16 10.16 153,528 +0.06(+0.56%)
Mar 31, 2010 10.05 10.17 10.03 10.10 192,478 +0.07(+0.71%)
Mar 30, 2010 10.12 10.12 10.02 10.03 58,849 -0.02(-0.24%)
Mar 29, 2010 10.01 10.13 10.01 10.05 103,334 +0.08(+0.76%)
Mar 26, 2010 10.08 10.20 9.825 9.977 235,631 -0.08(-0.80%)
Mar 25, 2010 10.11 10.27 10.04 10.06 101,837 -0.04(-0.42%)
Mar 24, 2010 10.10 10.13 10.04 10.10 132,827 +0.02(+0.19%)
Mar 23, 2010 10.03 10.17 9.958 10.08 155,013 +0.08(+0.76%)
Mar 22, 2010 9.901 10.07 9.821 10.01 165,939 +0.11(+1.06%)
Mar 19, 2010 10.14 10.15 9.763 9.900 211,203 -0.25(-2.48%)
Mar 18, 2010 10.23 10.43 10.12 10.15 114,026 -0.19(-1.88%)
Mar 17, 2010 10.28 10.43 10.27 10.35 134,995 +0.08(+0.74%)
Mar 16, 2010 10.16 10.28 10.16 10.27 144,728 +0.14(+1.36%)
Mar 15, 2010 10.13 10.19 10.13 10.13 83,196 -0.09(-0.83%)
Mar 12, 2010 10.22 10.25 10.09 10.22 115,401 +0.01(+0.06%)
Mar 11, 2010 10.15 10.28 10.05 10.21 111,460 +0.09(+0.92%)
Mar 10, 2010 10.05 10.21 9.997 10.12 154,058 +0.05(+0.45%)
Mar 09, 2010 10.28 10.28 10.05 10.07 184,245 -0.21(-2.01%)
Mar 08, 2010 10.19 10.28 9.967 10.28 154,638 +0.07(+0.70%)
Mar 05, 2010 10.02 10.22 10.02 10.21 214,428 +0.21(+2.09%)
Mar 04, 2010 9.792 10.52 9.792 10.00 248,489 +0.21(+2.18%)
Mar 03, 2010 9.659 9.792 9.621 9.787 93,098 +0.14(+1.48%)
Mar 02, 2010 9.616 9.659 9.555 9.645 69,425 +0.04(+0.39%)
Mar 01, 2010 9.650 9.732 9.578 9.607 105,962 +0.03(+0.30%)
Feb 26, 2010 9.583 9.597 9.559 9.578 59,545 +0.04(+0.45%)
Feb 25, 2010 9.526 9.545 9.327 9.536 90,358 +0.03(+0.30%)
Feb 24, 2010 9.650 9.650 9.488 9.507 122,930 -0.04(-0.40%)
Feb 23, 2010 9.626 9.725 9.507 9.545 63,062 -0.06(-0.59%)
Feb 22, 2010 9.545 9.612 9.545 9.602 44,365 +0.02(+0.25%)
Feb 19, 2010 9.593 9.593 9.531 9.578 31,490 +0.02(+0.20%)
Feb 18, 2010 9.550 9.588 9.521 9.559 61,139 +0.04(+0.40%)
Feb 17, 2010 9.588 9.588 9.507 9.521 73,031 +0.00(+0.05%)
Feb 16, 2010 9.545 9.582 9.465 9.517 109,511 -0.03(-0.28%)
Feb 12, 2010 9.531 9.543 9.543 9.543 63,900 +0.02(+0.23%)
Feb 11, 2010 9.602 9.602 9.460 9.521 127,916 -0.08(-0.79%)
Feb 10, 2010 9.569 9.666 9.555 9.597 49,063 +0.10(+1.10%)
Feb 09, 2010 9.574 9.631 9.446 9.493 63,798 +0.02(+0.18%)
Feb 08, 2010 9.341 9.507 9.341 9.476 33,729 +0.16(+1.70%)
Feb 05, 2010 9.507 9.516 9.232 9.318 98,108 -0.13(-1.40%)
Feb 04, 2010 9.574 9.574 9.412 9.450 97,066 -0.10(-1.04%)
Feb 03, 2010 9.612 9.673 9.540 9.550 74,680 -0.07(-0.69%)
Feb 02, 2010 9.521 9.659 9.521 9.616 77,974 +0.03(+0.35%)
Feb 01, 2010 9.460 9.604 9.460 9.583 74,967 +0.15(+1.56%)
Jan 29, 2010 9.422 9.531 9.389 9.436 86,433 +0.06(+0.61%)
Jan 28, 2010 9.540 9.540 9.337 9.379 145,934 -0.18(-1.88%)
Jan 27, 2010 9.484 9.559 9.460 9.559 54,104 +0.06(+0.60%)
Jan 26, 2010 9.484 9.574 9.379 9.503 167,241 -0.04(-0.40%)
Jan 25, 2010 9.536 9.626 9.517 9.540 142,178 -0.02(-0.25%)
Jan 22, 2010 9.721 9.721 9.557 9.564 61,917 -0.09(-0.93%)
Jan 21, 2010 9.583 9.668 9.531 9.654 127,279 +0.05(+0.54%)
Jan 20, 2010 9.583 9.702 9.583 9.602 127,698 -0.09(-0.93%)
Jan 19, 2010 9.597 9.706 9.540 9.692 77,749 +0.12(+1.24%)
Jan 15, 2010 9.602 9.574 9.574 9.574 92,792 -0.04(-0.39%)
Jan 14, 2010 9.593 9.711 9.536 9.612 118,666 +0.07(+0.70%)
Jan 13, 2010 9.612 9.640 9.531 9.545 159,446 -0.05(-0.54%)
Jan 12, 2010 9.650 9.687 9.588 9.597 63,294 -0.05(-0.54%)
Jan 11, 2010 9.687 9.744 9.650 9.650 92,237 +0.00(+0.00%)
Jan 08, 2010 9.650 9.725 9.607 9.650 171,269 +0.04(+0.39%)
Jan 07, 2010 9.683 9.754 9.612 9.612 108,847 -0.10(-1.02%)
Jan 06, 2010 9.691 9.958 9.650 9.711 82,454 +0.01(+0.15%)
Jan 05, 2010 9.673 9.730 9.640 9.697 128,306 +0.02(+0.25%)
Jan 04, 2010 9.650 9.839 9.602 9.673 168,261 +0.06(+0.64%)
Dec 31, 2009 9.578 9.612 9.612 9.612 32,899 -0.03(-0.34%)
Dec 30, 2009 9.692 9.778 9.488 9.645 77,249 -0.04(-0.42%)
Dec 29, 2009 9.744 9.863 9.531 9.685 236,337 -0.06(-0.59%)
Dec 28, 2009 9.484 9.815 9.484 9.742 162,778 +0.21(+2.17%)
Dec 24, 2009 9.436 9.536 9.436 9.536 48,610 +0.09(+0.95%)
Dec 23, 2009 9.536 9.536 9.346 9.446 102,799 -0.09(-0.94%)
Dec 22, 2009 9.488 9.550 9.403 9.536 75,804 +0.00(+0.00%)
Dec 21, 2009 9.550 9.578 9.441 9.536 218,040 +0.00(+0.05%)
Dec 18, 2009 9.503 9.868 9.379 9.531 77,928 +0.00(+0.00%)
Dec 17, 2009 9.521 9.578 9.389 9.531 98,709 +0.00(+0.00%)
Dec 16, 2009 9.540 9.593 9.465 9.531 187,372 -0.01(-0.10%)
Dec 15, 2009 9.484 9.540 9.436 9.540 119,221 +0.06(+0.60%)
Dec 14, 2009 9.460 9.484 9.408 9.484 118,843 +0.03(+0.30%)
Dec 11, 2009 9.427 9.465 9.327 9.455 81,201 +0.09(+0.96%)
Dec 10, 2009 9.294 9.389 9.270 9.365 73,449 +0.05(+0.51%)
Dec 09, 2009 9.251 9.341 9.218 9.318 74,453 -0.02(-0.25%)
Dec 08, 2009 9.194 9.393 9.185 9.341 131,296 +0.12(+1.29%)
Dec 07, 2009 9.194 9.227 9.128 9.223 63,307 +0.03(+0.31%)
Dec 04, 2009 9.199 9.199 9.081 9.194 39,080 +0.09(+0.99%)
Dec 03, 2009 9.095 9.242 9.090 9.104 42,587 +0.01(+0.10%)
Dec 02, 2009 9.209 9.237 9.043 9.095 74,299 -0.07(-0.72%)
Dec 01, 2009 9.128 9.246 9.109 9.161 74,134 +0.07(+0.73%)
Nov 30, 2009 9.009 9.128 8.986 9.095 43,770 +0.09(+0.95%)
Nov 27, 2009 8.990 9.032 8.990 9.009 26,783 -0.03(-0.30%)
Nov 25, 2009 8.996 9.057 8.891 9.037 33,483 +0.07(+0.84%)
Nov 24, 2009 9.009 9.009 8.658 8.962 244,279 -0.05(-0.53%)
Nov 23, 2009 9.081 9.133 8.967 9.009 94,907 -0.04(-0.42%)
Nov 20, 2009 8.900 9.095 8.895 9.047 49,620 +0.15(+1.65%)
Nov 19, 2009 9.043 9.043 8.858 8.900 74,242 -0.23(-2.49%)
Nov 18, 2009 9.081 9.156 9.081 9.128 77,287 +0.09(+0.94%)
Nov 17, 2009 9.190 9.190 9.009 9.043 81,720 -0.09(-1.04%)
Nov 16, 2009 9.199 9.199 9.014 9.137 93,186 -0.03(-0.31%)
Nov 13, 2009 9.128 9.213 9.093 9.166 40,311 +0.03(+0.36%)
Nov 12, 2009 9.123 9.133 9.024 9.133 66,620 +0.04(+0.47%)
Nov 11, 2009 9.133 9.185 9.009 9.090 58,864 -0.04(-0.47%)
Nov 10, 2009 9.199 9.246 8.995 9.133 75,644 -0.09(-0.93%)
Nov 09, 2009 9.242 9.242 9.128 9.218 37,899 -0.02(-0.26%)
Nov 06, 2009 9.185 9.242 9.166 9.242 22,185 +0.02(+0.26%)
Nov 05, 2009 9.204 9.246 9.086 9.218 25,642 +0.09(+1.04%)
Nov 04, 2009 9.051 9.194 9.051 9.123 51,984 +0.06(+0.63%)
Nov 03, 2009 8.896 9.133 8.896 9.066 53,579 +0.15(+1.70%)
Nov 02, 2009 9.024 9.024 8.782 8.915 47,830 +0.07(+0.78%)
Oct 30, 2009 8.957 8.957 8.810 8.846 13,996 -0.11(-1.24%)
Oct 29, 2009 8.862 9.142 8.862 8.957 90,215 +0.05(+0.53%)
Oct 28, 2009 8.938 8.962 8.810 8.910 58,712 -0.01(-0.11%)
Oct 27, 2009 8.915 8.976 8.848 8.919 74,763 +0.01(+0.16%)
Oct 26, 2009 8.900 9.052 8.891 8.905 80,737 -0.01(-0.11%)
Oct 23, 2009 9.076 9.079 8.915 8.915 127,675 -0.06(-0.69%)
Oct 22, 2009 9.028 9.050 8.967 8.976 51,906 -0.05(-0.51%)
Oct 21, 2009 9.099 9.099 8.957 9.023 94,584 -0.06(-0.65%)
Oct 20, 2009 9.048 9.095 9.033 9.082 70,783 -0.03(-0.35%)
Oct 19, 2009 9.081 9.175 9.081 9.114 55,879 +0.05(+0.50%)
Oct 16, 2009 8.989 9.175 8.989 9.068 31,374 +0.10(+1.08%)
Oct 15, 2009 8.962 9.009 8.910 8.971 80,195 -0.07(-0.73%)
Oct 14, 2009 9.152 9.152 9.000 9.038 73,354 +0.03(+0.32%)
Oct 13, 2009 9.133 9.133 8.938 9.009 56,723 -0.14(-1.55%)
Oct 12, 2009 9.052 9.246 9.052 9.151 42,106 +0.08(+0.88%)
Oct 09, 2009 8.957 9.071 8.934 9.071 41,130 +0.11(+1.22%)
Oct 08, 2009 8.962 9.095 8.892 8.962 79,980 +0.01(+0.16%)
Oct 07, 2009 8.938 8.967 8.891 8.948 48,317 -0.10(-1.15%)
Oct 06, 2009 8.934 9.090 8.910 9.052 67,491 +0.16(+1.82%)
Oct 05, 2009 8.772 8.896 8.772 8.890 74,718 +0.15(+1.68%)
Oct 02, 2009 8.701 8.752 8.545 8.744 85,411 +0.02(+0.22%)
Oct 01, 2009 8.768 8.772 8.725 8.725 30,589 -0.02(-0.27%)
Sep 30, 2009 8.725 8.825 8.706 8.749 196,772 +0.04(+0.49%)
Sep 29, 2009 8.962 8.962 8.706 8.706 179,571 -0.27(-3.01%)
Sep 28, 2009 8.820 9.014 8.796 8.976 66,734 +0.06(+0.69%)
Sep 25, 2009 8.701 9.052 8.701 8.915 100,616 -0.02(-0.27%)
Sep 24, 2009 9.014 9.014 8.891 8.938 27,173 -0.05(-0.58%)
Sep 23, 2009 9.109 9.127 8.986 8.990 69,204 -0.13(-1.46%)
Sep 22, 2009 9.204 9.209 9.057 9.123 59,882 -0.11(-1.18%)
Sep 21, 2009 9.280 9.299 9.134 9.232 61,738 -0.07(-0.79%)
Sep 18, 2009 9.246 9.306 9.057 9.306 61,428 +0.08(+0.85%)
Sep 17, 2009 9.185 9.245 9.057 9.227 45,468 +0.13(+1.38%)
Sep 16, 2009 9.057 9.175 9.057 9.102 56,582 +0.12(+1.35%)
Sep 15, 2009 8.853 9.043 8.847 8.981 90,356 +0.14(+1.53%)
Sep 14, 2009 9.294 9.313 8.692 8.845 180,067 -0.39(-4.24%)
Sep 11, 2009 9.199 9.244 9.199 9.237 42,195 -0.01(-0.10%)
Sep 10, 2009 9.721 9.721 9.246 9.246 216,174 -0.24(-2.50%)
Sep 09, 2009 9.484 9.499 9.484 9.484 205,252 +0.00(+0.00%)
Sep 08, 2009 9.484 9.488 9.484 9.484 617,525 +0.00(+0.00%)
Sep 04, 2009 9.531 9.531 9.484 9.484 83,934 +0.00(+0.00%)
Sep 03, 2009 9.484 9.488 9.484 9.484 82,036 +0.00(+0.00%)
Sep 02, 2009 9.484 9.488 9.484 9.484 107,870 +0.00(+0.00%)
Sep 01, 2009 9.484 9.488 9.484 9.484 36,167 +0.00(+0.00%)
Aug 31, 2009 9.484 9.484 9.484 9.484 101,755 -0.00(-0.01%)
Aug 28, 2009 9.484 9.488 9.484 9.485 4,156 +0.00(+0.01%)
Aug 27, 2009 9.484 9.486 9.484 9.484 9,911 +0.00(+0.00%)
Aug 26, 2009 9.507 9.507 9.484 9.484 11,809 +0.00(+0.00%)
Aug 25, 2009 9.488 9.531 9.484 9.484 28,206 +0.00(+0.00%)
Aug 24, 2009 9.484 9.487 9.484 9.484 31,770 -0.00(-0.05%)
Aug 21, 2009 9.484 9.488 9.484 9.488 8,013 +0.00(+0.00%)
Aug 20, 2009 9.484 9.488 9.484 9.488 6,761 +0.00(+0.05%)
Aug 19, 2009 9.484 9.488 9.246 9.484 47,028 -0.00(-0.05%)
Aug 18, 2009 9.488 9.503 9.487 9.488 4,165 +0.00(+0.05%)
Aug 17, 2009 9.484 9.488 9.484 9.484 21,806 -0.00(-0.04%)
Aug 14, 2009 9.484 9.503 9.484 9.488 34,058 +0.00(+0.04%)
Aug 13, 2009 9.484 9.507 9.099 9.484 50,814 +0.00(+0.00%)
Aug 12, 2009 9.484 9.489 9.484 9.484 54,620 +0.00(+0.00%)
Aug 11, 2009 9.484 9.503 9.484 9.484 17,746 -0.02(-0.16%)
Aug 10, 2009 9.484 9.531 9.484 9.499 53,988 +0.02(+0.16%)
Aug 07, 2009 9.531 9.531 9.484 9.484 67,274 -0.05(-0.50%)
Aug 06, 2009 9.484 9.531 9.484 9.531 65,165 +0.05(+0.50%)
Aug 05, 2009 9.507 9.507 9.484 9.484 63,431 -0.01(-0.10%)
Aug 04, 2009 9.484 9.498 9.484 9.493 37,190 +0.01(+0.10%)
Aug 03, 2009 9.484 9.488 9.484 9.484 96,151 +0.00(+0.00%)
Jul 31, 2009 9.484 9.507 9.484 9.484 39,436 +0.00(+0.00%)
Jul 30, 2009 9.484 9.500 9.484 9.484 220,803 +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.