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 )

15.19 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2016 10.46 10.46 10.31 10.36 100,846 -0.03(-0.26%)
Jun 29, 2016 10.43 10.43 10.34 10.39 99,170 +0.09(+0.87%)
Jun 28, 2016 10.20 10.30 10.13 10.30 64,649 +0.31(+3.13%)
Jun 27, 2016 10.22 10.23 9.936 9.984 32,546 -0.29(-2.79%)
Jun 24, 2016 10.30 10.43 10.28 10.27 47,805 -0.19(-1.82%)
Jun 23, 2016 10.36 10.59 10.31 10.46 40,387 +0.21(+2.01%)
Jun 22, 2016 10.26 10.26 10.17 10.25 42,831 +0.03(+0.31%)
Jun 21, 2016 10.12 10.25 10.07 10.22 70,033 +0.12(+1.17%)
Jun 20, 2016 10.22 10.22 10.08 10.10 82,769 +0.08(+0.80%)
Jun 17, 2016 10.01 10.16 10.01 10.02 39,273 +0.02(+0.21%)
Jun 16, 2016 10.01 10.02 9.824 10.00 37,434 -0.01(-0.05%)
Jun 15, 2016 9.934 10.01 9.874 10.01 68,669 +0.06(+0.58%)
Jun 14, 2016 9.976 10.02 9.876 9.950 156,046 -0.05(-0.53%)
Jun 13, 2016 10.03 10.08 9.970 10.00 29,282 -0.11(-1.04%)
Jun 10, 2016 10.22 10.22 10.11 10.11 48,272 -0.17(-1.64%)
Jun 09, 2016 10.13 10.28 10.13 10.28 54,406 -0.01(-0.10%)
Jun 08, 2016 10.27 10.37 10.21 10.29 63,286 +0.05(+0.51%)
Jun 07, 2016 10.20 10.26 10.13 10.23 79,247 +0.12(+1.20%)
Jun 06, 2016 9.998 10.16 9.998 10.11 64,794 +0.12(+1.21%)
Jun 03, 2016 10.01 10.08 9.919 9.992 49,659 -0.05(-0.52%)
Jun 02, 2016 10.01 10.11 9.929 10.04 206,450 +0.03(+0.32%)
Jun 01, 2016 9.887 10.06 9.887 10.01 40,367 +0.08(+0.85%)
May 31, 2016 10.03 10.07 9.898 9.929 66,127 -0.02(-0.21%)
May 27, 2016 9.945 9.950 9.950 9.950 20,704 -0.05(-0.53%)
May 26, 2016 10.01 10.06 9.944 10.00 96,264 +0.00(+0.00%)
May 25, 2016 9.992 10.05 9.966 10.00 47,891 +0.06(+0.64%)
May 24, 2016 9.992 9.992 9.898 9.940 27,508 -0.04(-0.42%)
May 23, 2016 9.961 10.03 9.940 9.982 36,063 -0.02(-0.21%)
May 20, 2016 9.876 10.07 9.874 10.00 52,299 +0.17(+1.69%)
May 19, 2016 9.811 9.918 9.774 9.837 64,384 -0.02(-0.21%)
May 18, 2016 9.900 9.952 9.832 9.858 110,819 -0.05(-0.48%)
May 17, 2016 9.863 10.00 9.821 9.905 80,209 +0.04(+0.42%)
May 16, 2016 9.832 9.895 9.743 9.863 66,113 +0.37(+3.85%)
May 13, 2016 9.827 9.973 9.497 9.497 36,159 -0.34(-3.46%)
May 12, 2016 9.717 9.853 9.706 9.837 41,930 +0.14(+1.46%)
May 11, 2016 9.769 9.779 9.549 9.696 45,630 -0.02(-0.22%)
May 10, 2016 9.717 9.774 9.649 9.717 38,887 -0.01(-0.05%)
May 09, 2016 9.654 9.743 9.528 9.722 124,788 -0.00(-0.00%)
May 06, 2016 9.732 9.806 9.664 9.722 25,024 -0.05(-0.48%)
May 05, 2016 9.863 9.915 9.675 9.769 20,496 +0.05(+0.54%)
May 04, 2016 9.691 9.738 9.591 9.717 61,323 +0.05(+0.49%)
May 03, 2016 9.743 9.753 9.604 9.670 65,730 -0.17(-1.70%)
May 02, 2016 9.947 9.947 9.711 9.837 73,421 -0.09(-0.90%)
Apr 29, 2016 9.853 10.01 9.806 9.926 62,252 +0.12(+1.23%)
Apr 28, 2016 9.868 9.921 9.802 9.806 64,652 -0.05(-0.48%)
Apr 27, 2016 9.806 9.915 9.806 9.853 28,091 +0.13(+1.29%)
Apr 26, 2016 9.696 9.795 9.696 9.727 42,004 +0.02(+0.22%)
Apr 25, 2016 9.696 9.743 9.643 9.706 42,436 -0.01(-0.05%)
Apr 22, 2016 9.675 9.722 9.675 9.711 26,642 +0.14(+1.42%)
Apr 21, 2016 9.602 9.722 9.576 9.576 64,344 +0.02(+0.17%)
Apr 20, 2016 9.539 9.675 9.481 9.560 103,066 +0.02(+0.19%)
Apr 19, 2016 9.271 9.562 9.271 9.542 39,701 +0.23(+2.51%)
Apr 18, 2016 9.032 9.323 9.032 9.308 39,920 +0.17(+1.82%)
Apr 15, 2016 9.168 9.243 9.142 9.142 21,676 -0.14(-1.46%)
Apr 14, 2016 9.292 9.355 9.178 9.277 41,293 +0.00(+0.00%)
Apr 13, 2016 9.173 9.313 9.116 9.277 73,535 +0.05(+0.51%)
Apr 12, 2016 9.017 9.277 9.017 9.230 77,852 +0.21(+2.36%)
Apr 11, 2016 9.038 9.110 8.949 9.017 51,139 +0.04(+0.46%)
Apr 08, 2016 8.897 9.001 8.897 8.975 52,665 +0.18(+2.01%)
Apr 07, 2016 8.736 8.830 8.684 8.799 61,481 +0.03(+0.30%)
Apr 06, 2016 8.674 8.799 8.674 8.773 58,460 +0.15(+1.75%)
Apr 05, 2016 8.731 8.871 8.607 8.622 64,117 -0.12(-1.43%)
Apr 04, 2016 9.027 9.105 8.745 8.747 54,602 -0.21(-2.38%)
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.