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: 7:00 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 (%)
Dec 31, 2009 9.806 9.840 9.840 9.840 32,135 -0.03(-0.34%)
Dec 30, 2009 9.922 10.01 9.714 9.874 75,456 -0.04(-0.42%)
Dec 29, 2009 9.976 10.10 9.757 9.915 230,852 -0.06(-0.59%)
Dec 28, 2009 9.709 10.05 9.709 9.974 159,000 +0.21(+2.17%)
Dec 24, 2009 9.660 9.762 9.660 9.762 47,482 +0.09(+0.95%)
Dec 23, 2009 9.762 9.762 9.568 9.670 100,413 -0.09(-0.94%)
Dec 22, 2009 9.714 9.777 9.626 9.762 74,045 +0.00(+0.00%)
Dec 21, 2009 9.777 9.806 9.665 9.762 212,980 +0.00(+0.05%)
Dec 18, 2009 9.728 10.10 9.602 9.757 76,119 +0.00(+0.00%)
Dec 17, 2009 9.748 9.806 9.612 9.757 96,418 +0.00(+0.00%)
Dec 16, 2009 9.767 9.821 9.689 9.757 183,024 -0.01(-0.10%)
Dec 15, 2009 9.709 9.767 9.660 9.767 116,454 +0.06(+0.60%)
Dec 14, 2009 9.685 9.709 9.631 9.709 116,085 +0.03(+0.30%)
Dec 11, 2009 9.651 9.689 9.549 9.680 79,317 +0.09(+0.96%)
Dec 10, 2009 9.515 9.612 9.490 9.588 71,744 +0.05(+0.51%)
Dec 09, 2009 9.471 9.563 9.437 9.539 72,725 -0.02(-0.25%)
Dec 08, 2009 9.413 9.617 9.403 9.563 128,249 +0.12(+1.29%)
Dec 07, 2009 9.413 9.447 9.345 9.442 61,838 +0.03(+0.31%)
Dec 04, 2009 9.418 9.418 9.296 9.413 38,173 +0.09(+0.99%)
Dec 03, 2009 9.311 9.461 9.306 9.321 41,599 +0.01(+0.10%)
Dec 02, 2009 9.427 9.456 9.257 9.311 72,574 -0.07(-0.72%)
Dec 01, 2009 9.345 9.466 9.325 9.379 72,414 +0.07(+0.73%)
Nov 30, 2009 9.223 9.345 9.199 9.311 42,754 +0.09(+0.95%)
Nov 27, 2009 9.204 9.247 9.204 9.223 26,161 -0.03(-0.30%)
Nov 25, 2009 9.210 9.272 9.102 9.252 32,706 +0.08(+0.84%)
Nov 24, 2009 9.223 9.223 8.864 9.175 238,610 -0.05(-0.53%)
Nov 23, 2009 9.296 9.350 9.180 9.223 92,704 -0.04(-0.42%)
Nov 20, 2009 9.112 9.311 9.106 9.262 48,469 +0.15(+1.65%)
Nov 19, 2009 9.257 9.257 9.068 9.112 72,519 -0.23(-2.49%)
Nov 18, 2009 9.296 9.374 9.296 9.345 75,493 +0.09(+0.94%)
Nov 17, 2009 9.408 9.408 9.223 9.257 79,823 -0.10(-1.04%)
Nov 16, 2009 9.418 9.418 9.228 9.355 91,023 -0.03(-0.31%)
Nov 13, 2009 9.345 9.432 9.309 9.384 39,376 +0.03(+0.36%)
Nov 12, 2009 9.340 9.350 9.238 9.350 65,074 +0.04(+0.47%)
Nov 11, 2009 9.350 9.403 9.223 9.306 57,497 -0.04(-0.47%)
Nov 10, 2009 9.418 9.466 9.209 9.350 73,889 -0.09(-0.93%)
Nov 09, 2009 9.461 9.461 9.345 9.437 37,019 -0.02(-0.26%)
Nov 06, 2009 9.403 9.461 9.384 9.461 21,670 +0.02(+0.26%)
Nov 05, 2009 9.422 9.466 9.302 9.437 25,047 +0.10(+1.04%)
Nov 04, 2009 9.266 9.413 9.266 9.340 50,778 +0.06(+0.63%)
Nov 03, 2009 9.107 9.350 9.107 9.282 52,335 +0.15(+1.70%)
Nov 02, 2009 9.238 9.238 8.990 9.127 46,720 +0.07(+0.78%)
Oct 30, 2009 9.169 9.170 9.020 9.056 13,672 -0.11(-1.24%)
Oct 29, 2009 9.073 9.359 9.073 9.170 88,121 +0.05(+0.53%)
Oct 28, 2009 9.151 9.175 9.020 9.121 57,349 -0.01(-0.11%)
Oct 27, 2009 9.127 9.189 9.058 9.131 73,027 +0.01(+0.16%)
Oct 26, 2009 9.112 9.267 9.102 9.117 78,863 -0.01(-0.11%)
Oct 23, 2009 9.291 9.294 9.126 9.126 124,712 -0.06(-0.69%)
Oct 22, 2009 9.243 9.265 9.180 9.190 50,702 -0.05(-0.51%)
Oct 21, 2009 9.316 9.316 9.170 9.237 92,389 -0.06(-0.65%)
Oct 20, 2009 9.263 9.311 9.248 9.298 69,140 -0.03(-0.35%)
Oct 19, 2009 9.296 9.393 9.296 9.330 54,583 +0.05(+0.50%)
Oct 16, 2009 9.202 9.393 9.202 9.283 30,646 +0.10(+1.08%)
Oct 15, 2009 9.175 9.223 9.121 9.185 78,334 -0.07(-0.73%)
Oct 14, 2009 9.369 9.369 9.214 9.253 71,651 +0.03(+0.32%)
Oct 13, 2009 9.350 9.350 9.151 9.223 55,406 -0.14(-1.55%)
Oct 12, 2009 9.267 9.466 9.267 9.368 41,129 +0.08(+0.88%)
Oct 09, 2009 9.170 9.287 9.146 9.287 40,175 +0.11(+1.22%)
Oct 08, 2009 9.175 9.311 9.103 9.175 78,124 +0.01(+0.16%)
Oct 07, 2009 9.151 9.180 9.102 9.160 47,195 -0.11(-1.15%)
Oct 06, 2009 9.146 9.306 9.121 9.267 65,925 +0.17(+1.82%)
Oct 05, 2009 8.981 9.107 8.981 9.102 72,984 +0.15(+1.68%)
Oct 02, 2009 8.908 8.960 8.748 8.952 83,428 +0.02(+0.22%)
Oct 01, 2009 8.976 8.981 8.932 8.932 29,879 -0.02(-0.27%)
Sep 30, 2009 8.932 9.035 8.913 8.956 192,205 +0.04(+0.49%)
Sep 29, 2009 9.175 9.175 8.913 8.913 175,404 -0.28(-3.01%)
Sep 28, 2009 9.029 9.228 9.005 9.189 65,185 +0.06(+0.69%)
Sep 25, 2009 8.908 9.267 8.908 9.126 98,281 -0.02(-0.27%)
Sep 24, 2009 9.228 9.228 9.102 9.151 26,542 -0.05(-0.58%)
Sep 23, 2009 9.325 9.343 9.199 9.204 67,597 -0.14(-1.46%)
Sep 22, 2009 9.422 9.427 9.272 9.340 58,492 -0.11(-1.18%)
Sep 21, 2009 9.500 9.520 9.351 9.452 60,305 -0.08(-0.79%)
Sep 18, 2009 9.466 9.527 9.272 9.527 60,002 +0.08(+0.85%)
Sep 17, 2009 9.403 9.465 9.272 9.447 44,412 +0.13(+1.38%)
Sep 16, 2009 9.272 9.393 9.272 9.318 55,268 +0.12(+1.35%)
Sep 15, 2009 9.063 9.257 9.057 9.194 88,259 +0.14(+1.53%)
Sep 14, 2009 9.515 9.534 8.898 9.055 175,888 -0.40(-4.24%)
Sep 11, 2009 9.418 9.464 9.418 9.456 41,215 -0.01(-0.10%)
Sep 10, 2009 9.952 9.952 9.466 9.466 211,157 -0.24(-2.50%)
Sep 09, 2009 9.709 9.725 9.709 9.709 200,488 +0.00(+0.00%)
Sep 08, 2009 9.709 9.714 9.709 9.709 603,194 +0.00(+0.00%)
Sep 04, 2009 9.757 9.757 9.709 9.709 81,986 +0.00(+0.00%)
Sep 03, 2009 9.709 9.714 9.709 9.709 80,132 +0.00(+0.00%)
Sep 02, 2009 9.709 9.714 9.709 9.709 105,367 +0.00(+0.00%)
Sep 01, 2009 9.709 9.714 9.709 9.709 35,328 +0.00(+0.00%)
Aug 31, 2009 9.709 9.709 9.709 9.709 99,393 -0.00(-0.01%)
Aug 28, 2009 9.709 9.714 9.709 9.710 4,060 +0.00(+0.01%)
Aug 27, 2009 9.709 9.711 9.709 9.709 9,681 +0.00(+0.00%)
Aug 26, 2009 9.733 9.733 9.709 9.709 11,535 +0.00(+0.00%)
Aug 25, 2009 9.714 9.757 9.709 9.709 27,552 +0.00(+0.00%)
Aug 24, 2009 9.709 9.712 9.709 9.709 31,033 -0.00(-0.05%)
Aug 21, 2009 9.709 9.714 9.709 9.714 7,827 +0.00(+0.00%)
Aug 20, 2009 9.709 9.714 9.709 9.714 6,604 +0.00(+0.05%)
Aug 19, 2009 9.709 9.714 9.466 9.709 45,937 -0.00(-0.05%)
Aug 18, 2009 9.714 9.728 9.712 9.714 4,068 +0.00(+0.05%)
Aug 17, 2009 9.709 9.714 9.709 9.709 21,300 -0.00(-0.04%)
Aug 14, 2009 9.709 9.728 9.709 9.713 33,268 +0.00(+0.04%)
Aug 13, 2009 9.709 9.733 9.316 9.709 49,634 +0.00(+0.00%)
Aug 12, 2009 9.709 9.715 9.709 9.709 53,353 +0.00(+0.00%)
Aug 11, 2009 9.709 9.728 9.709 9.709 17,334 -0.02(-0.16%)
Aug 10, 2009 9.709 9.757 9.709 9.724 52,735 +0.02(+0.16%)
Aug 07, 2009 9.757 9.757 9.709 9.709 65,713 -0.05(-0.50%)
Aug 06, 2009 9.709 9.757 9.709 9.757 63,653 +0.05(+0.50%)
Aug 05, 2009 9.733 9.733 9.709 9.709 61,959 -0.01(-0.10%)
Aug 04, 2009 9.709 9.723 9.709 9.719 36,327 +0.01(+0.10%)
Aug 03, 2009 9.709 9.714 9.709 9.709 93,920 +0.00(+0.00%)
Jul 31, 2009 9.709 9.733 9.709 9.709 38,521 +0.00(+0.00%)
Jul 30, 2009 9.709 9.726 9.709 9.709 215,678 +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.