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 )

15.45 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2016 10.39 10.39 10.24 10.29 101,526 -0.03(-0.25%)
Jun 29, 2016 10.36 10.36 10.27 10.32 99,839 +0.09(+0.88%)
Jun 28, 2016 10.13 10.23 10.06 10.23 65,085 +0.31(+3.13%)
Jun 27, 2016 10.15 10.16 9.869 9.917 32,766 -0.28(-2.79%)
Jun 24, 2016 10.23 10.36 10.21 10.20 48,127 -0.19(-1.82%)
Jun 23, 2016 10.29 10.52 10.24 10.39 40,659 +0.21(+2.02%)
Jun 22, 2016 10.20 10.20 10.10 10.19 43,120 +0.03(+0.31%)
Jun 21, 2016 10.05 10.18 10.01 10.15 70,505 +0.12(+1.17%)
Jun 20, 2016 10.16 10.16 10.01 10.04 83,327 +0.08(+0.80%)
Jun 17, 2016 9.946 10.09 9.946 9.957 39,538 +0.02(+0.21%)
Jun 16, 2016 9.941 9.951 9.758 9.936 37,687 -0.01(-0.05%)
Jun 15, 2016 9.868 9.946 9.808 9.941 69,132 +0.06(+0.58%)
Jun 14, 2016 9.910 9.957 9.810 9.884 157,098 -0.05(-0.53%)
Jun 13, 2016 9.967 10.01 9.903 9.936 29,479 -0.10(-1.04%)
Jun 10, 2016 10.16 10.16 10.04 10.04 48,598 -0.17(-1.64%)
Jun 09, 2016 10.07 10.21 10.07 10.21 54,773 -0.01(-0.10%)
Jun 08, 2016 10.20 10.30 10.14 10.22 63,712 +0.05(+0.51%)
Jun 07, 2016 10.13 10.19 10.06 10.17 79,781 +0.12(+1.20%)
Jun 06, 2016 9.931 10.10 9.931 10.05 65,231 +0.12(+1.21%)
Jun 03, 2016 9.941 10.01 9.852 9.925 49,994 -0.05(-0.52%)
Jun 02, 2016 9.941 10.05 9.863 9.978 207,842 +0.03(+0.32%)
Jun 01, 2016 9.821 9.988 9.821 9.946 40,639 +0.08(+0.85%)
May 31, 2016 9.967 9.999 9.831 9.863 66,573 -0.02(-0.21%)
May 27, 2016 9.878 9.884 9.884 9.884 20,843 -0.05(-0.53%)
May 26, 2016 9.946 9.988 9.877 9.936 96,913 +0.00(+0.00%)
May 25, 2016 9.925 9.983 9.899 9.936 48,214 +0.06(+0.64%)
May 24, 2016 9.925 9.925 9.831 9.873 27,693 -0.04(-0.42%)
May 23, 2016 9.894 9.962 9.873 9.915 36,306 -0.02(-0.21%)
May 20, 2016 9.810 10.00 9.808 9.936 52,652 +0.16(+1.69%)
May 19, 2016 9.745 9.851 9.709 9.771 64,818 -0.02(-0.21%)
May 18, 2016 9.833 9.885 9.766 9.792 111,566 -0.05(-0.48%)
May 17, 2016 9.797 9.937 9.756 9.839 80,750 +0.04(+0.42%)
May 16, 2016 9.766 9.828 9.678 9.797 66,559 +0.36(+3.85%)
May 13, 2016 9.761 9.906 9.433 9.433 36,402 -0.34(-3.46%)
May 12, 2016 9.652 9.787 9.641 9.771 42,212 +0.14(+1.46%)
May 11, 2016 9.704 9.714 9.485 9.631 45,937 -0.02(-0.22%)
May 10, 2016 9.652 9.709 9.584 9.652 39,149 -0.01(-0.05%)
May 09, 2016 9.589 9.678 9.465 9.657 125,629 -0.00(-0.00%)
May 06, 2016 9.667 9.740 9.600 9.657 25,193 -0.05(-0.48%)
May 05, 2016 9.797 9.849 9.610 9.704 20,634 +0.05(+0.54%)
May 04, 2016 9.626 9.672 9.527 9.652 61,736 +0.05(+0.49%)
May 03, 2016 9.678 9.688 9.540 9.605 66,174 -0.17(-1.70%)
May 02, 2016 9.880 9.880 9.646 9.771 73,916 -0.09(-0.90%)
Apr 29, 2016 9.787 9.948 9.740 9.859 62,672 +0.12(+1.23%)
Apr 28, 2016 9.802 9.854 9.737 9.740 65,088 -0.05(-0.48%)
Apr 27, 2016 9.740 9.849 9.740 9.787 28,281 +0.12(+1.29%)
Apr 26, 2016 9.631 9.730 9.631 9.662 42,287 +0.02(+0.22%)
Apr 25, 2016 9.631 9.678 9.579 9.641 42,722 -0.01(-0.05%)
Apr 22, 2016 9.610 9.657 9.610 9.646 26,821 +0.13(+1.42%)
Apr 21, 2016 9.537 9.657 9.512 9.512 64,778 +0.02(+0.17%)
Apr 20, 2016 9.475 9.610 9.418 9.496 103,760 +0.02(+0.19%)
Apr 19, 2016 9.209 9.498 9.209 9.478 39,968 +0.23(+2.51%)
Apr 18, 2016 8.972 9.261 8.972 9.245 40,189 +0.17(+1.82%)
Apr 15, 2016 9.106 9.181 9.080 9.080 21,822 -0.13(-1.46%)
Apr 14, 2016 9.230 9.292 9.116 9.214 41,571 +0.00(+0.00%)
Apr 13, 2016 9.111 9.251 9.055 9.214 74,031 +0.05(+0.51%)
Apr 12, 2016 8.957 9.214 8.957 9.168 78,377 +0.21(+2.36%)
Apr 11, 2016 8.977 9.049 8.889 8.957 51,483 +0.04(+0.46%)
Apr 08, 2016 8.838 8.941 8.838 8.915 53,020 +0.18(+2.01%)
Apr 07, 2016 8.678 8.771 8.626 8.740 61,896 +0.03(+0.30%)
Apr 06, 2016 8.616 8.740 8.616 8.714 58,854 +0.15(+1.75%)
Apr 05, 2016 8.673 8.812 8.549 8.564 64,549 -0.12(-1.43%)
Apr 04, 2016 8.967 9.044 8.686 8.688 54,970 -0.21(-2.38%)
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.