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 )

18.28 -0.07 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 10.34 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%)
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.