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 )

15.46 -0.28 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Sep 30, 2009 8.872 8.975 8.853 8.896 193,501 +0.04(+0.49%)
Sep 29, 2009 9.113 9.113 8.853 8.853 176,586 -0.27(-3.01%)
Sep 28, 2009 8.969 9.166 8.945 9.128 65,625 +0.06(+0.69%)
Sep 25, 2009 8.848 9.205 8.848 9.065 98,943 -0.02(-0.27%)
Sep 24, 2009 9.166 9.166 9.041 9.089 26,721 -0.05(-0.58%)
Sep 23, 2009 9.263 9.281 9.138 9.142 68,053 -0.14(-1.46%)
Sep 22, 2009 9.359 9.364 9.210 9.277 58,887 -0.11(-1.18%)
Sep 21, 2009 9.437 9.456 9.288 9.388 60,712 -0.08(-0.79%)
Sep 18, 2009 9.403 9.463 9.210 9.463 60,407 +0.08(+0.85%)
Sep 17, 2009 9.340 9.402 9.210 9.383 44,712 +0.13(+1.38%)
Sep 16, 2009 9.210 9.330 9.210 9.256 55,641 +0.12(+1.35%)
Sep 15, 2009 9.003 9.195 8.997 9.133 88,854 +0.14(+1.53%)
Sep 14, 2009 9.451 9.470 8.839 8.995 177,074 -0.40(-4.24%)
Sep 11, 2009 9.355 9.401 9.355 9.393 41,493 -0.01(-0.10%)
Sep 10, 2009 9.885 9.885 9.403 9.403 212,580 -0.24(-2.50%)
Sep 09, 2009 9.644 9.660 9.644 9.644 201,840 +0.00(+0.00%)
Sep 08, 2009 9.644 9.649 9.644 9.644 607,260 +0.00(+0.00%)
Sep 04, 2009 9.692 9.692 9.644 9.644 82,539 +0.00(+0.00%)
Sep 03, 2009 9.644 9.649 9.644 9.644 80,672 +0.00(+0.00%)
Sep 02, 2009 9.644 9.649 9.644 9.644 106,077 +0.00(+0.00%)
Sep 01, 2009 9.644 9.649 9.644 9.644 35,566 +0.00(+0.00%)
Aug 31, 2009 9.644 9.644 9.644 9.644 100,063 -0.00(-0.01%)
Aug 28, 2009 9.644 9.649 9.644 9.645 4,087 +0.00(+0.01%)
Aug 27, 2009 9.644 9.646 9.644 9.644 9,747 +0.00(+0.00%)
Aug 26, 2009 9.668 9.668 9.644 9.644 11,613 +0.00(+0.00%)
Aug 25, 2009 9.649 9.692 9.644 9.644 27,737 +0.00(+0.00%)
Aug 24, 2009 9.644 9.647 9.644 9.644 31,242 -0.00(-0.05%)
Aug 21, 2009 9.644 9.649 9.644 9.649 7,880 +0.00(+0.00%)
Aug 20, 2009 9.644 9.649 9.644 9.649 6,648 +0.00(+0.05%)
Aug 19, 2009 9.644 9.649 9.403 9.644 46,246 -0.00(-0.05%)
Aug 18, 2009 9.649 9.663 9.647 9.649 4,095 +0.00(+0.05%)
Aug 17, 2009 9.644 9.649 9.644 9.644 21,443 -0.00(-0.04%)
Aug 14, 2009 9.644 9.663 9.644 9.648 33,492 +0.00(+0.04%)
Aug 13, 2009 9.644 9.668 9.253 9.644 49,969 +0.00(+0.00%)
Aug 12, 2009 9.644 9.650 9.644 9.644 53,712 +0.00(+0.00%)
Aug 11, 2009 9.644 9.663 9.644 9.644 17,451 -0.02(-0.16%)
Aug 10, 2009 9.644 9.692 9.644 9.659 53,090 +0.02(+0.16%)
Aug 07, 2009 9.692 9.692 9.644 9.644 66,155 -0.05(-0.50%)
Aug 06, 2009 9.644 9.692 9.644 9.692 64,082 +0.05(+0.50%)
Aug 05, 2009 9.668 9.668 9.644 9.644 62,377 -0.01(-0.10%)
Aug 04, 2009 9.644 9.658 9.644 9.654 36,572 +0.01(+0.10%)
Aug 03, 2009 9.644 9.649 9.644 9.644 94,553 +0.00(+0.00%)
Jul 31, 2009 9.644 9.668 9.644 9.644 38,781 +0.00(+0.00%)
Jul 30, 2009 9.644 9.661 9.644 9.644 217,132 +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.