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 )

15.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 29, 2010 9.581 9.692 9.547 9.596 84,996 +0.06(+0.61%)
Jan 28, 2010 9.702 9.702 9.494 9.538 143,508 -0.18(-1.88%)
Jan 27, 2010 9.644 9.721 9.620 9.721 53,204 +0.06(+0.60%)
Jan 26, 2010 9.644 9.735 9.538 9.663 164,460 -0.04(-0.40%)
Jan 25, 2010 9.697 9.789 9.678 9.702 139,815 -0.02(-0.25%)
Jan 22, 2010 9.885 9.885 9.718 9.726 60,888 -0.09(-0.93%)
Jan 21, 2010 9.745 9.832 9.692 9.817 125,163 +0.05(+0.54%)
Jan 20, 2010 9.745 9.866 9.745 9.764 125,576 -0.09(-0.93%)
Jan 19, 2010 9.760 9.871 9.702 9.856 76,456 +0.12(+1.24%)
Jan 15, 2010 9.764 9.735 9.735 9.735 91,249 -0.04(-0.39%)
Jan 14, 2010 9.755 9.875 9.697 9.774 116,693 +0.07(+0.70%)
Jan 13, 2010 9.774 9.803 9.692 9.707 156,795 -0.05(-0.54%)
Jan 12, 2010 9.813 9.851 9.750 9.760 62,242 -0.05(-0.54%)
Jan 11, 2010 9.851 9.909 9.813 9.813 90,704 +0.00(+0.00%)
Jan 08, 2010 9.813 9.890 9.769 9.813 168,421 +0.04(+0.39%)
Jan 07, 2010 9.847 9.919 9.774 9.774 107,037 -0.10(-1.02%)
Jan 06, 2010 9.855 10.13 9.813 9.875 81,083 +0.01(+0.15%)
Jan 05, 2010 9.837 9.895 9.803 9.861 126,173 +0.02(+0.25%)
Jan 04, 2010 9.813 10.01 9.764 9.837 165,464 +0.06(+0.64%)
Dec 31, 2009 9.740 9.774 9.774 9.774 32,352 -0.03(-0.34%)
Dec 30, 2009 9.856 9.943 9.649 9.808 75,965 -0.04(-0.42%)
Dec 29, 2009 9.909 10.03 9.692 9.849 232,408 -0.06(-0.59%)
Dec 28, 2009 9.644 9.981 9.644 9.907 160,072 +0.21(+2.17%)
Dec 24, 2009 9.596 9.697 9.596 9.697 47,802 +0.09(+0.95%)
Dec 23, 2009 9.697 9.697 9.504 9.605 101,090 -0.09(-0.94%)
Dec 22, 2009 9.649 9.711 9.562 9.697 74,544 +0.00(+0.00%)
Dec 21, 2009 9.711 9.740 9.600 9.697 214,415 +0.00(+0.05%)
Dec 18, 2009 9.663 10.03 9.538 9.692 76,633 +0.00(+0.00%)
Dec 17, 2009 9.682 9.740 9.547 9.692 97,068 +0.00(+0.00%)
Dec 16, 2009 9.702 9.755 9.625 9.692 184,257 -0.01(-0.10%)
Dec 15, 2009 9.644 9.702 9.596 9.702 117,239 +0.06(+0.60%)
Dec 14, 2009 9.620 9.644 9.567 9.644 116,867 +0.03(+0.30%)
Dec 11, 2009 9.586 9.625 9.485 9.615 79,851 +0.09(+0.96%)
Dec 10, 2009 9.451 9.547 9.427 9.523 72,228 +0.05(+0.51%)
Dec 09, 2009 9.408 9.499 9.374 9.475 73,215 -0.02(-0.25%)
Dec 08, 2009 9.350 9.552 9.340 9.499 129,114 +0.12(+1.29%)
Dec 07, 2009 9.350 9.383 9.282 9.379 62,255 +0.03(+0.31%)
Dec 04, 2009 9.355 9.355 9.234 9.350 38,430 +0.09(+0.99%)
Dec 03, 2009 9.248 9.398 9.244 9.258 41,879 +0.01(+0.10%)
Dec 02, 2009 9.364 9.393 9.195 9.248 73,064 -0.07(-0.72%)
Dec 01, 2009 9.282 9.403 9.263 9.316 72,902 +0.07(+0.73%)
Nov 30, 2009 9.162 9.282 9.138 9.248 43,042 +0.09(+0.95%)
Nov 27, 2009 9.142 9.185 9.142 9.162 26,337 -0.03(-0.30%)
Nov 25, 2009 9.148 9.210 9.041 9.190 32,926 +0.08(+0.84%)
Nov 24, 2009 9.162 9.162 8.805 9.113 240,218 -0.05(-0.53%)
Nov 23, 2009 9.234 9.287 9.118 9.162 93,329 -0.04(-0.42%)
Nov 20, 2009 9.051 9.248 9.045 9.200 48,795 +0.15(+1.65%)
Nov 19, 2009 9.195 9.195 9.007 9.051 73,008 -0.23(-2.49%)
Nov 18, 2009 9.234 9.311 9.234 9.282 76,002 +0.09(+0.94%)
Nov 17, 2009 9.345 9.345 9.162 9.195 80,361 -0.10(-1.04%)
Nov 16, 2009 9.355 9.355 9.166 9.292 91,637 -0.03(-0.31%)
Nov 13, 2009 9.282 9.369 9.247 9.321 39,641 +0.03(+0.36%)
Nov 12, 2009 9.277 9.287 9.176 9.287 65,513 +0.04(+0.47%)
Nov 11, 2009 9.287 9.341 9.162 9.244 57,885 -0.04(-0.47%)
Nov 10, 2009 9.355 9.403 9.147 9.287 74,387 -0.09(-0.93%)
Nov 09, 2009 9.398 9.398 9.282 9.374 37,269 -0.02(-0.26%)
Nov 06, 2009 9.340 9.398 9.321 9.398 21,816 +0.02(+0.26%)
Nov 05, 2009 9.359 9.403 9.240 9.374 25,216 +0.10(+1.04%)
Nov 04, 2009 9.204 9.350 9.204 9.277 51,120 +0.06(+0.63%)
Nov 03, 2009 9.046 9.287 9.046 9.220 52,688 +0.15(+1.70%)
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.