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: 4:10 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 (%)
Apr 29, 2016 9.852 10.01 9.805 9.925 62,257 +0.12(+1.23%)
Apr 28, 2016 9.868 9.920 9.802 9.805 64,657 -0.05(-0.48%)
Apr 27, 2016 9.805 9.915 9.805 9.852 28,093 +0.13(+1.29%)
Apr 26, 2016 9.695 9.794 9.695 9.726 42,007 +0.02(+0.22%)
Apr 25, 2016 9.695 9.742 9.643 9.706 42,439 -0.01(-0.05%)
Apr 22, 2016 9.674 9.721 9.674 9.711 26,644 +0.14(+1.42%)
Apr 21, 2016 9.601 9.721 9.575 9.575 64,349 +0.02(+0.17%)
Apr 20, 2016 9.538 9.674 9.481 9.559 103,073 +0.02(+0.19%)
Apr 19, 2016 9.271 9.562 9.271 9.541 39,703 +0.23(+2.51%)
Apr 18, 2016 9.032 9.323 9.032 9.307 39,923 +0.17(+1.82%)
Apr 15, 2016 9.167 9.242 9.141 9.141 21,678 -0.14(-1.46%)
Apr 14, 2016 9.292 9.354 9.177 9.276 41,296 +0.00(+0.00%)
Apr 13, 2016 9.172 9.312 9.115 9.276 73,541 +0.05(+0.51%)
Apr 12, 2016 9.016 9.276 9.016 9.229 77,857 +0.21(+2.36%)
Apr 11, 2016 9.037 9.110 8.949 9.016 51,142 +0.04(+0.46%)
Apr 08, 2016 8.897 9.001 8.897 8.975 52,669 +0.18(+2.01%)
Apr 07, 2016 8.736 8.829 8.684 8.798 61,486 +0.03(+0.30%)
Apr 06, 2016 8.673 8.798 8.673 8.772 58,465 +0.15(+1.75%)
Apr 05, 2016 8.731 8.871 8.606 8.622 64,121 -0.12(-1.43%)
Apr 04, 2016 9.027 9.105 8.744 8.746 54,606 -0.21(-2.38%)
Apr 01, 2016 8.959 9.198 8.834 8.959 128,136 -0.07(-0.81%)
Mar 31, 2016 8.866 9.099 8.787 9.032 53,231 +0.18(+1.99%)
Mar 30, 2016 8.902 8.985 8.694 8.855 37,316 +0.03(+0.29%)
Mar 29, 2016 8.492 8.845 8.492 8.829 52,885 +0.20(+2.29%)
Mar 28, 2016 8.622 8.637 8.523 8.632 70,113 -0.01(-0.12%)
Mar 24, 2016 8.523 8.642 8.642 8.642 39,470 -0.01(-0.06%)
Mar 23, 2016 8.725 8.834 8.606 8.648 60,515 -0.20(-2.29%)
Mar 22, 2016 8.699 8.871 8.699 8.850 34,919 +0.10(+1.16%)
Mar 21, 2016 8.790 8.842 8.677 8.749 36,887 -0.07(-0.76%)
Mar 18, 2016 8.795 8.955 8.728 8.816 32,189 +0.09(+1.06%)
Mar 17, 2016 8.697 8.842 8.687 8.723 26,102 +0.12(+1.38%)
Mar 16, 2016 8.419 8.707 8.419 8.604 37,129 +0.18(+2.14%)
Mar 15, 2016 8.352 8.424 8.213 8.424 52,887 +0.02(+0.25%)
Mar 14, 2016 8.336 8.414 8.316 8.403 31,097 +0.01(+0.12%)
Mar 11, 2016 8.336 8.486 8.336 8.393 46,017 +0.10(+1.18%)
Mar 10, 2016 8.295 8.362 8.254 8.295 41,835 -0.04(-0.43%)
Mar 09, 2016 8.352 8.470 8.300 8.331 43,905 +0.00(+0.00%)
Mar 08, 2016 8.610 8.610 8.295 8.331 59,160 -0.28(-3.29%)
Mar 07, 2016 8.398 8.615 8.398 8.615 50,940 +0.12(+1.40%)
Mar 04, 2016 8.506 8.548 8.357 8.496 39,992 +0.07(+0.86%)
Mar 03, 2016 8.115 8.424 8.115 8.424 62,758 +0.23(+2.77%)
Mar 02, 2016 7.965 8.213 7.914 8.197 34,978 +0.19(+2.38%)
Mar 01, 2016 7.939 8.006 7.785 8.006 47,303 +0.18(+2.24%)
Feb 29, 2016 7.836 7.892 7.671 7.831 67,546 +0.19(+2.50%)
Feb 26, 2016 7.754 7.831 7.630 7.640 84,726 +0.01(+0.14%)
Feb 25, 2016 7.651 7.671 7.584 7.630 39,278 -0.06(-0.74%)
Feb 24, 2016 7.584 7.733 7.424 7.687 455,035 -0.02(-0.27%)
Feb 23, 2016 7.816 7.852 7.656 7.707 63,294 -0.15(-1.97%)
Feb 22, 2016 7.738 7.991 7.682 7.862 290,636 +0.30(+3.95%)
Feb 19, 2016 7.424 7.584 7.424 7.563 75,299 +0.02(+0.27%)
Feb 18, 2016 7.542 7.615 7.424 7.542 73,896 +0.08(+1.02%)
Feb 17, 2016 7.226 7.630 7.073 7.466 119,740 +0.34(+4.80%)
Feb 16, 2016 6.848 7.124 6.848 7.124 60,227 +0.37(+5.52%)
Feb 12, 2016 6.522 6.751 6.751 6.751 143,725 +0.36(+5.59%)
Feb 11, 2016 6.471 6.649 6.294 6.394 86,901 -0.27(-3.99%)
Feb 10, 2016 6.654 6.808 6.568 6.659 71,776 -0.04(-0.61%)
Feb 09, 2016 6.726 6.925 6.568 6.700 149,854 -0.36(-5.13%)
Feb 08, 2016 7.717 7.717 6.976 7.063 85,927 -0.47(-6.24%)
Feb 05, 2016 7.579 7.706 7.497 7.533 52,338 -0.15(-1.93%)
Feb 04, 2016 7.574 7.752 7.479 7.681 99,462 +0.15(+2.04%)
Feb 03, 2016 7.625 7.630 7.308 7.528 84,324 +0.09(+1.17%)
Feb 02, 2016 7.482 7.589 7.415 7.441 39,485 -0.19(-2.48%)
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.