Skip to main content

Tortoise Power and Energy Infrastructure Fund, Inc. (NY: TPZ )

18.35 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.