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 )

15.14 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 10.58 10.63 10.45 10.56 91,394 -0.07(-0.68%)
Apr 29, 2010 10.56 10.63 10.42 10.63 243,393 +0.12(+1.11%)
Apr 28, 2010 10.36 10.51 10.36 10.51 125,818 +0.18(+1.74%)
Apr 27, 2010 10.61 10.62 10.24 10.34 133,613 -0.26(-2.43%)
Apr 26, 2010 10.79 10.79 10.54 10.59 163,990 -0.15(-1.36%)
Apr 23, 2010 10.67 10.74 10.61 10.74 174,440 +0.13(+1.24%)
Apr 22, 2010 10.46 10.61 10.43 10.61 86,110 +0.12(+1.11%)
Apr 21, 2010 10.59 10.59 10.44 10.49 120,897 +0.01(+0.14%)
Apr 20, 2010 10.38 10.61 10.34 10.48 189,892 +0.07(+0.65%)
Apr 19, 2010 10.33 10.43 10.31 10.41 85,647 +0.09(+0.89%)
Apr 16, 2010 10.41 10.41 10.15 10.32 138,335 -0.07(-0.70%)
Apr 15, 2010 10.50 10.50 10.34 10.39 119,531 -0.13(-1.20%)
Apr 14, 2010 10.48 10.63 10.44 10.51 271,963 +0.05(+0.43%)
Apr 13, 2010 10.58 10.58 10.45 10.47 68,741 -0.09(-0.89%)
Apr 12, 2010 10.61 10.67 10.55 10.56 156,421 -0.05(-0.46%)
Apr 09, 2010 10.56 10.65 10.56 10.61 90,570 +0.05(+0.46%)
Apr 08, 2010 10.45 10.58 10.44 10.56 52,236 +0.10(+0.93%)
Apr 07, 2010 10.58 10.61 10.46 10.47 93,619 -0.09(-0.87%)
Apr 06, 2010 10.63 10.63 10.54 10.56 66,973 -0.01(-0.07%)
Apr 05, 2010 10.49 10.59 10.39 10.57 115,012 +0.17(+1.61%)
Apr 01, 2010 10.36 10.40 10.40 10.40 149,965 +0.06(+0.56%)
Mar 31, 2010 10.29 10.41 10.27 10.34 188,011 +0.07(+0.71%)
Mar 30, 2010 10.36 10.36 10.26 10.27 57,483 -0.02(-0.24%)
Mar 29, 2010 10.24 10.37 10.24 10.29 100,936 +0.08(+0.76%)
Mar 26, 2010 10.32 10.44 10.06 10.21 230,162 -0.08(-0.80%)
Mar 25, 2010 10.35 10.51 10.28 10.30 99,473 -0.04(-0.42%)
Mar 24, 2010 10.34 10.37 10.28 10.34 129,745 +0.02(+0.19%)
Mar 23, 2010 10.27 10.41 10.19 10.32 151,415 +0.08(+0.76%)
Mar 22, 2010 10.14 10.31 10.05 10.24 162,088 +0.11(+1.06%)
Mar 19, 2010 10.38 10.39 9.995 10.14 206,301 -0.26(-2.48%)
Mar 18, 2010 10.47 10.68 10.36 10.39 111,380 -0.20(-1.88%)
Mar 17, 2010 10.53 10.67 10.52 10.59 131,862 +0.08(+0.74%)
Mar 16, 2010 10.40 10.53 10.40 10.51 141,369 +0.14(+1.36%)
Mar 15, 2010 10.37 10.44 10.37 10.37 81,265 -0.09(-0.84%)
Mar 12, 2010 10.46 10.50 10.33 10.46 112,723 +0.01(+0.06%)
Mar 11, 2010 10.39 10.52 10.29 10.45 108,873 +0.10(+0.92%)
Mar 10, 2010 10.29 10.45 10.23 10.36 150,482 +0.05(+0.45%)
Mar 09, 2010 10.52 10.53 10.29 10.31 179,969 -0.21(-2.01%)
Mar 08, 2010 10.43 10.52 10.20 10.52 151,049 +0.07(+0.70%)
Mar 05, 2010 10.26 10.47 10.26 10.45 209,451 +0.21(+2.09%)
Mar 04, 2010 10.02 10.77 10.02 10.24 242,722 +0.22(+2.18%)
Mar 03, 2010 9.889 10.02 9.850 10.02 90,937 +0.15(+1.48%)
Mar 02, 2010 9.845 9.889 9.782 9.874 67,814 +0.04(+0.39%)
Mar 01, 2010 9.879 9.963 9.806 9.835 103,503 +0.03(+0.30%)
Feb 26, 2010 9.811 9.825 9.787 9.806 58,163 +0.04(+0.45%)
Feb 25, 2010 9.753 9.772 9.549 9.762 88,261 +0.03(+0.30%)
Feb 24, 2010 9.879 9.879 9.714 9.733 120,077 -0.04(-0.40%)
Feb 23, 2010 9.855 9.956 9.733 9.772 61,599 -0.06(-0.59%)
Feb 22, 2010 9.772 9.840 9.772 9.830 43,335 +0.02(+0.25%)
Feb 19, 2010 9.820 9.820 9.757 9.806 30,759 +0.02(+0.20%)
Feb 18, 2010 9.777 9.816 9.748 9.787 59,720 +0.04(+0.40%)
Feb 17, 2010 9.816 9.816 9.733 9.748 71,336 +0.00(+0.05%)
Feb 16, 2010 9.772 9.810 9.689 9.743 106,970 -0.03(-0.28%)
Feb 12, 2010 9.757 9.770 9.770 9.770 62,417 +0.02(+0.23%)
Feb 11, 2010 9.830 9.830 9.685 9.748 124,947 -0.08(-0.79%)
Feb 10, 2010 9.796 9.895 9.782 9.825 47,925 +0.11(+1.10%)
Feb 09, 2010 9.801 9.859 9.670 9.718 62,318 +0.02(+0.18%)
Feb 08, 2010 9.563 9.733 9.563 9.701 32,947 +0.16(+1.70%)
Feb 05, 2010 9.733 9.742 9.452 9.539 95,831 -0.14(-1.40%)
Feb 04, 2010 9.801 9.801 9.636 9.675 94,814 -0.10(-1.04%)
Feb 03, 2010 9.840 9.903 9.767 9.777 72,947 -0.07(-0.69%)
Feb 02, 2010 9.748 9.888 9.748 9.845 76,165 +0.03(+0.35%)
Feb 01, 2010 9.685 9.832 9.685 9.811 73,227 +0.15(+1.56%)
Jan 29, 2010 9.646 9.757 9.612 9.660 84,427 +0.06(+0.61%)
Jan 28, 2010 9.767 9.767 9.558 9.602 142,547 -0.18(-1.88%)
Jan 27, 2010 9.709 9.787 9.685 9.787 52,848 +0.06(+0.60%)
Jan 26, 2010 9.709 9.801 9.602 9.728 163,359 -0.04(-0.40%)
Jan 25, 2010 9.762 9.855 9.743 9.767 138,879 -0.02(-0.25%)
Jan 22, 2010 9.952 9.952 9.784 9.791 60,480 -0.09(-0.93%)
Jan 21, 2010 9.811 9.898 9.757 9.884 124,325 +0.05(+0.54%)
Jan 20, 2010 9.811 9.932 9.811 9.830 124,735 -0.09(-0.93%)
Jan 19, 2010 9.825 9.937 9.767 9.922 75,944 +0.12(+1.24%)
Jan 15, 2010 9.830 9.801 9.801 9.801 90,638 -0.04(-0.39%)
Jan 14, 2010 9.820 9.942 9.762 9.840 115,912 +0.07(+0.70%)
Jan 13, 2010 9.840 9.869 9.757 9.772 155,746 -0.05(-0.54%)
Jan 12, 2010 9.879 9.918 9.816 9.825 61,825 -0.05(-0.54%)
Jan 11, 2010 9.918 9.976 9.879 9.879 90,096 +0.00(+0.00%)
Jan 08, 2010 9.879 9.956 9.835 9.879 167,294 +0.04(+0.39%)
Jan 07, 2010 9.914 9.986 9.840 9.840 106,321 -0.10(-1.02%)
Jan 06, 2010 9.921 10.19 9.879 9.942 80,540 +0.01(+0.15%)
Jan 05, 2010 9.903 9.961 9.869 9.927 125,328 +0.02(+0.25%)
Jan 04, 2010 9.879 10.07 9.830 9.903 164,356 +0.06(+0.64%)
Dec 31, 2009 9.806 9.840 9.840 9.840 32,135 -0.03(-0.34%)
Dec 30, 2009 9.922 10.01 9.714 9.874 75,456 -0.04(-0.42%)
Dec 29, 2009 9.976 10.10 9.757 9.915 230,852 -0.06(-0.59%)
Dec 28, 2009 9.709 10.05 9.709 9.974 159,000 +0.21(+2.17%)
Dec 24, 2009 9.660 9.762 9.660 9.762 47,482 +0.09(+0.95%)
Dec 23, 2009 9.762 9.762 9.568 9.670 100,413 -0.09(-0.94%)
Dec 22, 2009 9.714 9.777 9.626 9.762 74,045 +0.00(+0.00%)
Dec 21, 2009 9.777 9.806 9.665 9.762 212,980 +0.00(+0.05%)
Dec 18, 2009 9.728 10.10 9.602 9.757 76,119 +0.00(+0.00%)
Dec 17, 2009 9.748 9.806 9.612 9.757 96,418 +0.00(+0.00%)
Dec 16, 2009 9.767 9.821 9.689 9.757 183,024 -0.01(-0.10%)
Dec 15, 2009 9.709 9.767 9.660 9.767 116,454 +0.06(+0.60%)
Dec 14, 2009 9.685 9.709 9.631 9.709 116,085 +0.03(+0.30%)
Dec 11, 2009 9.651 9.689 9.549 9.680 79,317 +0.09(+0.96%)
Dec 10, 2009 9.515 9.612 9.490 9.588 71,744 +0.05(+0.51%)
Dec 09, 2009 9.471 9.563 9.437 9.539 72,725 -0.02(-0.25%)
Dec 08, 2009 9.413 9.617 9.403 9.563 128,249 +0.12(+1.29%)
Dec 07, 2009 9.413 9.447 9.345 9.442 61,838 +0.03(+0.31%)
Dec 04, 2009 9.418 9.418 9.296 9.413 38,173 +0.09(+0.99%)
Dec 03, 2009 9.311 9.461 9.306 9.321 41,599 +0.01(+0.10%)
Dec 02, 2009 9.427 9.456 9.257 9.311 72,574 -0.07(-0.72%)
Dec 01, 2009 9.345 9.466 9.325 9.379 72,414 +0.07(+0.73%)
Nov 30, 2009 9.223 9.345 9.199 9.311 42,754 +0.09(+0.95%)
Nov 27, 2009 9.204 9.247 9.204 9.223 26,161 -0.03(-0.30%)
Nov 25, 2009 9.210 9.272 9.102 9.252 32,706 +0.08(+0.84%)
Nov 24, 2009 9.223 9.223 8.864 9.175 238,610 -0.05(-0.53%)
Nov 23, 2009 9.296 9.350 9.180 9.223 92,704 -0.04(-0.42%)
Nov 20, 2009 9.112 9.311 9.106 9.262 48,469 +0.15(+1.65%)
Nov 19, 2009 9.257 9.257 9.068 9.112 72,519 -0.23(-2.49%)
Nov 18, 2009 9.296 9.374 9.296 9.345 75,493 +0.09(+0.94%)
Nov 17, 2009 9.408 9.408 9.223 9.257 79,823 -0.10(-1.04%)
Nov 16, 2009 9.418 9.418 9.228 9.355 91,023 -0.03(-0.31%)
Nov 13, 2009 9.345 9.432 9.309 9.384 39,376 +0.03(+0.36%)
Nov 12, 2009 9.340 9.350 9.238 9.350 65,074 +0.04(+0.47%)
Nov 11, 2009 9.350 9.403 9.223 9.306 57,497 -0.04(-0.47%)
Nov 10, 2009 9.418 9.466 9.209 9.350 73,889 -0.09(-0.93%)
Nov 09, 2009 9.461 9.461 9.345 9.437 37,019 -0.02(-0.26%)
Nov 06, 2009 9.403 9.461 9.384 9.461 21,670 +0.02(+0.26%)
Nov 05, 2009 9.422 9.466 9.302 9.437 25,047 +0.10(+1.04%)
Nov 04, 2009 9.266 9.413 9.266 9.340 50,778 +0.06(+0.63%)
Nov 03, 2009 9.107 9.350 9.107 9.282 52,335 +0.15(+1.70%)
Nov 02, 2009 9.238 9.238 8.990 9.127 46,720 +0.07(+0.78%)
Oct 30, 2009 9.169 9.170 9.020 9.056 13,672 -0.11(-1.24%)
Oct 29, 2009 9.073 9.359 9.073 9.170 88,121 +0.05(+0.53%)
Oct 28, 2009 9.151 9.175 9.020 9.121 57,349 -0.01(-0.11%)
Oct 27, 2009 9.127 9.189 9.058 9.131 73,027 +0.01(+0.16%)
Oct 26, 2009 9.112 9.267 9.102 9.117 78,863 -0.01(-0.11%)
Oct 23, 2009 9.291 9.294 9.126 9.126 124,712 -0.06(-0.69%)
Oct 22, 2009 9.243 9.265 9.180 9.190 50,702 -0.05(-0.51%)
Oct 21, 2009 9.316 9.316 9.170 9.237 92,389 -0.06(-0.65%)
Oct 20, 2009 9.263 9.311 9.248 9.298 69,140 -0.03(-0.35%)
Oct 19, 2009 9.296 9.393 9.296 9.330 54,583 +0.05(+0.50%)
Oct 16, 2009 9.202 9.393 9.202 9.283 30,646 +0.10(+1.08%)
Oct 15, 2009 9.175 9.223 9.121 9.185 78,334 -0.07(-0.73%)
Oct 14, 2009 9.369 9.369 9.214 9.253 71,651 +0.03(+0.32%)
Oct 13, 2009 9.350 9.350 9.151 9.223 55,406 -0.14(-1.55%)
Oct 12, 2009 9.267 9.466 9.267 9.368 41,129 +0.08(+0.88%)
Oct 09, 2009 9.170 9.287 9.146 9.287 40,175 +0.11(+1.22%)
Oct 08, 2009 9.175 9.311 9.103 9.175 78,124 +0.01(+0.16%)
Oct 07, 2009 9.151 9.180 9.102 9.160 47,195 -0.11(-1.15%)
Oct 06, 2009 9.146 9.306 9.121 9.267 65,925 +0.17(+1.82%)
Oct 05, 2009 8.981 9.107 8.981 9.102 72,984 +0.15(+1.68%)
Oct 02, 2009 8.908 8.960 8.748 8.952 83,428 +0.02(+0.22%)
Oct 01, 2009 8.976 8.981 8.932 8.932 29,879 -0.02(-0.27%)
Sep 30, 2009 8.932 9.035 8.913 8.956 192,205 +0.04(+0.49%)
Sep 29, 2009 9.175 9.175 8.913 8.913 175,404 -0.28(-3.01%)
Sep 28, 2009 9.029 9.228 9.005 9.189 65,185 +0.06(+0.69%)
Sep 25, 2009 8.908 9.267 8.908 9.126 98,281 -0.02(-0.27%)
Sep 24, 2009 9.228 9.228 9.102 9.151 26,542 -0.05(-0.58%)
Sep 23, 2009 9.325 9.343 9.199 9.204 67,597 -0.14(-1.46%)
Sep 22, 2009 9.422 9.427 9.272 9.340 58,492 -0.11(-1.18%)
Sep 21, 2009 9.500 9.520 9.351 9.452 60,305 -0.08(-0.79%)
Sep 18, 2009 9.466 9.527 9.272 9.527 60,002 +0.08(+0.85%)
Sep 17, 2009 9.403 9.465 9.272 9.447 44,412 +0.13(+1.38%)
Sep 16, 2009 9.272 9.393 9.272 9.318 55,268 +0.12(+1.35%)
Sep 15, 2009 9.063 9.257 9.057 9.194 88,259 +0.14(+1.53%)
Sep 14, 2009 9.515 9.534 8.898 9.055 175,888 -0.40(-4.24%)
Sep 11, 2009 9.418 9.464 9.418 9.456 41,215 -0.01(-0.10%)
Sep 10, 2009 9.952 9.952 9.466 9.466 211,157 -0.24(-2.50%)
Sep 09, 2009 9.709 9.725 9.709 9.709 200,488 +0.00(+0.00%)
Sep 08, 2009 9.709 9.714 9.709 9.709 603,194 +0.00(+0.00%)
Sep 04, 2009 9.757 9.757 9.709 9.709 81,986 +0.00(+0.00%)
Sep 03, 2009 9.709 9.714 9.709 9.709 80,132 +0.00(+0.00%)
Sep 02, 2009 9.709 9.714 9.709 9.709 105,367 +0.00(+0.00%)
Sep 01, 2009 9.709 9.714 9.709 9.709 35,328 +0.00(+0.00%)
Aug 31, 2009 9.709 9.709 9.709 9.709 99,393 -0.00(-0.01%)
Aug 28, 2009 9.709 9.714 9.709 9.710 4,060 +0.00(+0.01%)
Aug 27, 2009 9.709 9.711 9.709 9.709 9,681 +0.00(+0.00%)
Aug 26, 2009 9.733 9.733 9.709 9.709 11,535 +0.00(+0.00%)
Aug 25, 2009 9.714 9.757 9.709 9.709 27,552 +0.00(+0.00%)
Aug 24, 2009 9.709 9.712 9.709 9.709 31,033 -0.00(-0.05%)
Aug 21, 2009 9.709 9.714 9.709 9.714 7,827 +0.00(+0.00%)
Aug 20, 2009 9.709 9.714 9.709 9.714 6,604 +0.00(+0.05%)
Aug 19, 2009 9.709 9.714 9.466 9.709 45,937 -0.00(-0.05%)
Aug 18, 2009 9.714 9.728 9.712 9.714 4,068 +0.00(+0.05%)
Aug 17, 2009 9.709 9.714 9.709 9.709 21,300 -0.00(-0.04%)
Aug 14, 2009 9.709 9.728 9.709 9.713 33,268 +0.00(+0.04%)
Aug 13, 2009 9.709 9.733 9.316 9.709 49,634 +0.00(+0.00%)
Aug 12, 2009 9.709 9.715 9.709 9.709 53,353 +0.00(+0.00%)
Aug 11, 2009 9.709 9.728 9.709 9.709 17,334 -0.02(-0.16%)
Aug 10, 2009 9.709 9.757 9.709 9.724 52,735 +0.02(+0.16%)
Aug 07, 2009 9.757 9.757 9.709 9.709 65,713 -0.05(-0.50%)
Aug 06, 2009 9.709 9.757 9.709 9.757 63,653 +0.05(+0.50%)
Aug 05, 2009 9.733 9.733 9.709 9.709 61,959 -0.01(-0.10%)
Aug 04, 2009 9.709 9.723 9.709 9.719 36,327 +0.01(+0.10%)
Aug 03, 2009 9.709 9.714 9.709 9.709 93,920 +0.00(+0.00%)
Jul 31, 2009 9.709 9.733 9.709 9.709 38,521 +0.00(+0.00%)
Jul 30, 2009 9.709 9.726 9.709 9.709 215,678 +0.00(+0.00%)
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.