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 )

15.02 -0.18 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 26, 2010 9.810 9.825 9.786 9.805 58,167 +0.04(+0.45%)
Feb 25, 2010 9.752 9.771 9.548 9.762 88,267 +0.03(+0.30%)
Feb 24, 2010 9.878 9.878 9.713 9.732 120,086 -0.04(-0.40%)
Feb 23, 2010 9.854 9.956 9.732 9.771 61,603 -0.06(-0.59%)
Feb 22, 2010 9.771 9.839 9.771 9.829 43,338 +0.02(+0.25%)
Feb 19, 2010 9.820 9.820 9.757 9.805 30,761 +0.02(+0.20%)
Feb 18, 2010 9.776 9.815 9.747 9.786 59,724 +0.04(+0.40%)
Feb 17, 2010 9.815 9.815 9.732 9.747 71,341 +0.00(+0.05%)
Feb 16, 2010 9.771 9.809 9.689 9.742 106,977 -0.03(-0.28%)
Feb 12, 2010 9.757 9.769 9.769 9.769 62,421 +0.02(+0.23%)
Feb 11, 2010 9.830 9.830 9.684 9.747 124,956 -0.08(-0.79%)
Feb 10, 2010 9.796 9.895 9.781 9.825 47,928 +0.11(+1.10%)
Feb 09, 2010 9.800 9.859 9.669 9.718 62,322 +0.02(+0.18%)
Feb 08, 2010 9.563 9.732 9.563 9.701 32,949 +0.16(+1.70%)
Feb 05, 2010 9.732 9.741 9.451 9.538 95,838 -0.14(-1.40%)
Feb 04, 2010 9.800 9.800 9.635 9.674 94,821 -0.10(-1.04%)
Feb 03, 2010 9.839 9.902 9.766 9.776 72,952 -0.07(-0.69%)
Feb 02, 2010 9.747 9.888 9.747 9.844 76,170 +0.03(+0.35%)
Feb 01, 2010 9.684 9.831 9.684 9.810 73,233 +0.15(+1.56%)
Jan 29, 2010 9.645 9.757 9.611 9.660 84,433 +0.06(+0.61%)
Jan 28, 2010 9.766 9.766 9.558 9.601 142,558 -0.18(-1.88%)
Jan 27, 2010 9.708 9.786 9.684 9.786 52,852 +0.06(+0.60%)
Jan 26, 2010 9.708 9.800 9.601 9.728 163,371 -0.04(-0.40%)
Jan 25, 2010 9.762 9.854 9.742 9.766 138,888 -0.02(-0.25%)
Jan 22, 2010 9.951 9.951 9.783 9.791 60,485 -0.09(-0.93%)
Jan 21, 2010 9.810 9.897 9.757 9.883 124,334 +0.05(+0.54%)
Jan 20, 2010 9.810 9.931 9.810 9.830 124,744 -0.09(-0.93%)
Jan 19, 2010 9.825 9.936 9.766 9.922 75,950 +0.12(+1.24%)
Jan 15, 2010 9.830 9.800 9.800 9.800 90,645 -0.04(-0.39%)
Jan 14, 2010 9.820 9.941 9.762 9.839 115,920 +0.07(+0.70%)
Jan 13, 2010 9.839 9.868 9.757 9.771 155,757 -0.05(-0.54%)
Jan 12, 2010 9.878 9.917 9.815 9.825 61,830 -0.05(-0.54%)
Jan 11, 2010 9.917 9.975 9.878 9.878 90,103 +0.00(+0.00%)
Jan 08, 2010 9.878 9.956 9.834 9.878 167,306 +0.04(+0.39%)
Jan 07, 2010 9.913 9.985 9.839 9.839 106,328 -0.10(-1.02%)
Jan 06, 2010 9.920 10.19 9.878 9.941 80,546 +0.01(+0.15%)
Jan 05, 2010 9.902 9.961 9.868 9.927 125,337 +0.02(+0.25%)
Jan 04, 2010 9.878 10.07 9.830 9.902 164,368 +0.06(+0.64%)
Dec 31, 2009 9.805 9.839 9.839 9.839 32,137 -0.03(-0.34%)
Dec 30, 2009 9.922 10.01 9.713 9.873 75,462 -0.04(-0.42%)
Dec 29, 2009 9.975 10.10 9.757 9.915 230,869 -0.06(-0.59%)
Dec 28, 2009 9.708 10.05 9.708 9.973 159,012 +0.21(+2.17%)
Dec 24, 2009 9.660 9.762 9.660 9.762 47,485 +0.09(+0.95%)
Dec 23, 2009 9.762 9.762 9.567 9.669 100,420 -0.09(-0.94%)
Dec 22, 2009 9.713 9.776 9.626 9.762 74,050 +0.00(+0.00%)
Dec 21, 2009 9.776 9.805 9.665 9.762 212,995 +0.00(+0.05%)
Dec 18, 2009 9.728 10.10 9.601 9.757 76,125 +0.00(+0.00%)
Dec 17, 2009 9.747 9.805 9.611 9.757 96,425 +0.00(+0.00%)
Dec 16, 2009 9.766 9.820 9.689 9.757 183,037 -0.01(-0.10%)
Dec 15, 2009 9.708 9.766 9.660 9.766 116,462 +0.06(+0.60%)
Dec 14, 2009 9.684 9.708 9.631 9.708 116,093 +0.03(+0.30%)
Dec 11, 2009 9.650 9.689 9.548 9.679 79,322 +0.09(+0.96%)
Dec 10, 2009 9.514 9.611 9.490 9.587 71,749 +0.05(+0.51%)
Dec 09, 2009 9.470 9.563 9.436 9.538 72,730 -0.02(-0.25%)
Dec 08, 2009 9.412 9.616 9.402 9.563 128,258 +0.12(+1.29%)
Dec 07, 2009 9.412 9.446 9.344 9.441 61,842 +0.03(+0.31%)
Dec 04, 2009 9.417 9.417 9.296 9.412 38,176 +0.09(+0.99%)
Dec 03, 2009 9.310 9.461 9.305 9.320 41,602 +0.01(+0.10%)
Dec 02, 2009 9.427 9.456 9.257 9.310 72,579 -0.07(-0.72%)
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.