Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.52 12.57 12.30 12.40 46,048 -0.07(-0.58%)
Apr 28, 2011 12.53 12.65 12.44 12.47 54,348 -0.09(-0.70%)
Apr 27, 2011 12.64 12.66 12.48 12.56 26,635 -0.03(-0.22%)
Apr 26, 2011 12.62 12.74 12.57 12.59 68,973 -0.03(-0.24%)
Apr 25, 2011 12.62 12.62 12.56 12.62 32,514 +0.04(+0.31%)
Apr 21, 2011 12.50 12.62 12.46 12.58 35,309 +0.06(+0.47%)
Apr 20, 2011 12.59 12.59 12.50 12.52 33,101 +0.26(+2.10%)
Apr 19, 2011 12.36 12.36 12.19 12.26 35,816 +0.09(+0.71%)
Apr 18, 2011 12.35 12.35 12.14 12.18 21,392 -0.20(-1.60%)
Apr 15, 2011 12.23 12.39 12.19 12.37 23,496 +0.18(+1.51%)
Apr 14, 2011 12.13 12.19 12.03 12.19 25,434 +0.11(+0.92%)
Apr 13, 2011 12.14 12.16 12.01 12.08 24,486 +0.04(+0.32%)
Apr 12, 2011 12.06 12.09 11.96 12.04 25,022 -0.07(-0.56%)
Apr 11, 2011 12.14 12.14 12.07 12.11 19,746 +0.01(+0.08%)
Apr 08, 2011 12.33 12.33 12.06 12.10 39,353 -0.16(-1.27%)
Apr 07, 2011 12.27 12.28 12.17 12.25 21,539 -0.06(-0.47%)
Apr 06, 2011 12.38 12.50 12.30 12.31 38,090 +0.01(+0.12%)
Apr 05, 2011 12.18 12.34 12.12 12.30 26,958 +0.01(+0.08%)
Apr 04, 2011 12.52 12.52 12.28 12.29 24,513 -0.16(-1.29%)
Apr 01, 2011 12.62 12.62 12.38 12.45 25,696 -0.01(-0.11%)
Mar 31, 2011 12.50 12.53 12.41 12.46 22,981 +0.03(+0.27%)
Mar 30, 2011 12.45 12.45 12.33 12.43 31,062 +0.09(+0.71%)
Mar 29, 2011 12.30 12.48 12.30 12.34 48,398 -0.01(-0.08%)
Mar 28, 2011 12.14 12.35 12.14 12.35 33,544 +0.17(+1.44%)
Mar 25, 2011 12.28 12.30 12.14 12.17 25,584 -0.05(-0.38%)
Mar 24, 2011 12.24 12.33 12.17 12.22 31,033 -0.01(-0.10%)
Mar 23, 2011 12.18 12.23 12.07 12.23 12,981 +0.10(+0.80%)
Mar 22, 2011 12.12 12.21 12.11 12.14 19,676 -0.09(-0.72%)
Mar 21, 2011 12.28 12.28 12.19 12.22 27,403 -0.08(-0.67%)
Mar 18, 2011 12.19 12.31 12.09 12.31 22,360 +0.24(+1.97%)
Mar 17, 2011 11.96 12.07 11.96 12.07 14,055 +0.20(+1.68%)
Mar 16, 2011 11.80 11.87 11.77 11.87 21,887 +0.15(+1.24%)
Mar 15, 2011 11.69 11.74 11.67 11.72 51,089 -0.02(-0.17%)
Mar 14, 2011 11.77 11.82 11.60 11.74 35,421 -0.09(-0.76%)
Mar 11, 2011 11.92 11.96 11.81 11.83 18,805 -0.07(-0.55%)
Mar 10, 2011 11.87 12.01 11.75 11.90 65,575 -0.14(-1.17%)
Mar 09, 2011 12.18 12.18 12.01 12.04 29,115 -0.11(-0.88%)
Mar 08, 2011 12.28 12.28 12.13 12.15 38,883 -0.06(-0.48%)
Mar 07, 2011 12.17 12.23 12.10 12.20 20,274 -0.02(-0.16%)
Mar 04, 2011 12.15 12.31 12.15 12.22 44,007 -0.06(-0.47%)
Mar 03, 2011 12.38 12.38 12.25 12.28 24,159 -0.04(-0.32%)
Mar 02, 2011 12.20 12.34 12.11 12.32 54,453 +0.19(+1.55%)
Mar 01, 2011 12.09 12.21 12.01 12.13 30,405 +0.06(+0.53%)
Feb 28, 2011 12.16 12.23 12.05 12.07 72,933 -0.02(-0.19%)
Feb 25, 2011 11.99 12.19 11.99 12.09 54,733 +0.12(+0.97%)
Feb 24, 2011 12.17 12.17 11.97 11.98 39,530 -0.16(-1.32%)
Feb 23, 2011 12.28 12.33 12.11 12.14 35,981 -0.07(-0.60%)
Feb 22, 2011 12.26 12.39 12.17 12.21 63,107 -0.07(-0.59%)
Feb 18, 2011 12.13 12.31 12.11 12.28 83,132 +0.18(+1.48%)
Feb 17, 2011 12.17 12.17 12.04 12.10 59,681 +0.00(+0.00%)
Feb 16, 2011 12.02 12.12 12.01 12.10 58,488 +0.00(+0.04%)
Feb 15, 2011 12.02 12.20 12.02 12.10 74,088 -0.00(-0.00%)
Feb 14, 2011 12.06 12.18 12.02 12.10 104,020 +0.09(+0.73%)
Feb 11, 2011 11.96 12.02 11.91 12.01 25,115 +0.08(+0.69%)
Feb 10, 2011 11.87 11.96 11.86 11.93 35,987 +0.06(+0.49%)
Feb 09, 2011 11.77 11.92 11.75 11.87 72,455 +0.10(+0.87%)
Feb 08, 2011 11.77 11.82 11.68 11.77 65,412 +0.00(+0.00%)
Feb 07, 2011 11.73 11.89 11.72 11.77 106,659 +0.07(+0.58%)
Feb 04, 2011 11.77 11.77 11.65 11.70 34,776 -0.05(-0.41%)
Feb 03, 2011 11.78 11.79 11.70 11.75 24,760 +0.02(+0.17%)
Feb 02, 2011 11.65 11.75 11.65 11.73 40,428 +0.04(+0.33%)
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.