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 )

15.85 -0.13 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Nov 02, 2009 9.176 9.176 8.930 9.066 47,035 +0.07(+0.78%)
Oct 30, 2009 9.108 9.109 8.959 8.995 13,764 -0.11(-1.24%)
Oct 29, 2009 9.012 9.297 9.012 9.109 88,715 +0.05(+0.53%)
Oct 28, 2009 9.089 9.113 8.959 9.060 57,736 -0.01(-0.11%)
Oct 27, 2009 9.066 9.128 8.998 9.070 73,520 +0.01(+0.16%)
Oct 26, 2009 9.051 9.205 9.041 9.056 79,395 -0.01(-0.11%)
Oct 23, 2009 9.229 9.232 9.065 9.065 125,553 -0.06(-0.69%)
Oct 22, 2009 9.181 9.203 9.118 9.128 51,043 -0.05(-0.51%)
Oct 21, 2009 9.253 9.253 9.109 9.175 93,012 -0.06(-0.65%)
Oct 20, 2009 9.201 9.248 9.186 9.235 69,606 -0.03(-0.35%)
Oct 19, 2009 9.234 9.330 9.234 9.268 54,950 +0.05(+0.50%)
Oct 16, 2009 9.141 9.330 9.141 9.221 30,852 +0.10(+1.08%)
Oct 15, 2009 9.113 9.162 9.060 9.123 78,862 -0.07(-0.73%)
Oct 14, 2009 9.306 9.306 9.152 9.191 72,134 +0.03(+0.32%)
Oct 13, 2009 9.287 9.287 9.089 9.162 55,780 -0.14(-1.55%)
Oct 12, 2009 9.205 9.403 9.205 9.306 41,406 +0.08(+0.88%)
Oct 09, 2009 9.109 9.224 9.085 9.224 40,446 +0.11(+1.22%)
Oct 08, 2009 9.113 9.248 9.042 9.113 78,650 +0.01(+0.16%)
Oct 07, 2009 9.089 9.118 9.041 9.099 47,514 -0.11(-1.15%)
Oct 06, 2009 9.085 9.244 9.060 9.205 66,369 +0.16(+1.82%)
Oct 05, 2009 8.921 9.046 8.921 9.041 73,476 +0.15(+1.68%)
Oct 02, 2009 8.848 8.900 8.689 8.892 83,991 +0.02(+0.22%)
Oct 01, 2009 8.916 8.921 8.872 8.872 30,081 -0.02(-0.27%)
Sep 30, 2009 8.872 8.975 8.853 8.896 193,501 +0.04(+0.49%)
Sep 29, 2009 9.113 9.113 8.853 8.853 176,586 -0.27(-3.01%)
Sep 28, 2009 8.969 9.166 8.945 9.128 65,625 +0.06(+0.69%)
Sep 25, 2009 8.848 9.205 8.848 9.065 98,943 -0.02(-0.27%)
Sep 24, 2009 9.166 9.166 9.041 9.089 26,721 -0.05(-0.58%)
Sep 23, 2009 9.263 9.281 9.138 9.142 68,053 -0.14(-1.46%)
Sep 22, 2009 9.359 9.364 9.210 9.277 58,887 -0.11(-1.18%)
Sep 21, 2009 9.437 9.456 9.288 9.388 60,712 -0.08(-0.79%)
Sep 18, 2009 9.403 9.463 9.210 9.463 60,407 +0.08(+0.85%)
Sep 17, 2009 9.340 9.402 9.210 9.383 44,712 +0.13(+1.38%)
Sep 16, 2009 9.210 9.330 9.210 9.256 55,641 +0.12(+1.35%)
Sep 15, 2009 9.003 9.195 8.997 9.133 88,854 +0.14(+1.53%)
Sep 14, 2009 9.451 9.470 8.839 8.995 177,074 -0.40(-4.24%)
Sep 11, 2009 9.355 9.401 9.355 9.393 41,493 -0.01(-0.10%)
Sep 10, 2009 9.885 9.885 9.403 9.403 212,580 -0.24(-2.50%)
Sep 09, 2009 9.644 9.660 9.644 9.644 201,840 +0.00(+0.00%)
Sep 08, 2009 9.644 9.649 9.644 9.644 607,260 +0.00(+0.00%)
Sep 04, 2009 9.692 9.692 9.644 9.644 82,539 +0.00(+0.00%)
Sep 03, 2009 9.644 9.649 9.644 9.644 80,672 +0.00(+0.00%)
Sep 02, 2009 9.644 9.649 9.644 9.644 106,077 +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.