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 +0.10 (+0.67%)
Streaming Delayed 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 (%)
Dec 31, 2015 7.962 8.430 8.430 8.430 156,661 +0.21(+2.50%)
Dec 30, 2015 8.188 8.274 8.118 8.224 111,661 -0.01(-0.12%)
Dec 29, 2015 8.495 8.580 8.234 8.234 190,997 -0.18(-2.15%)
Dec 28, 2015 8.485 8.490 8.374 8.414 100,448 -0.17(-1.93%)
Dec 24, 2015 8.570 8.580 8.580 8.580 55,936 +0.01(+0.12%)
Dec 23, 2015 8.294 8.651 8.274 8.570 97,370 +0.38(+4.60%)
Dec 22, 2015 7.972 8.314 7.967 8.193 156,726 +0.19(+2.43%)
Dec 21, 2015 7.914 8.019 7.785 7.999 99,281 -0.01(-0.12%)
Dec 18, 2015 7.954 8.059 7.929 8.009 97,368 +0.02(+0.25%)
Dec 17, 2015 7.969 8.054 7.765 7.989 164,535 -0.04(-0.50%)
Dec 16, 2015 7.770 8.063 7.705 8.029 157,939 +0.28(+3.67%)
Dec 15, 2015 7.625 7.745 7.595 7.745 129,186 +0.19(+2.50%)
Dec 14, 2015 7.690 7.690 7.411 7.556 112,820 -0.16(-2.07%)
Dec 11, 2015 7.944 7.979 7.620 7.715 193,877 -0.28(-3.55%)
Dec 10, 2015 7.934 8.173 7.934 7.999 76,882 +0.02(+0.31%)
Dec 09, 2015 8.009 8.198 7.854 7.974 151,876 +0.09(+1.13%)
Dec 08, 2015 7.615 7.999 7.521 7.885 130,288 +0.13(+1.68%)
Dec 07, 2015 8.004 8.019 7.570 7.755 344,900 -0.45(-5.52%)
Dec 04, 2015 8.626 8.711 8.148 8.208 317,174 -0.47(-5.45%)
Dec 03, 2015 8.950 8.995 8.671 8.681 76,702 -0.29(-3.27%)
Dec 02, 2015 9.119 9.159 8.865 8.975 80,725 -0.18(-1.96%)
Dec 01, 2015 9.159 9.249 9.144 9.154 80,581 -0.07(-0.76%)
Nov 30, 2015 9.124 9.314 9.015 9.224 137,687 +0.17(+1.93%)
Nov 27, 2015 8.970 9.084 8.970 9.050 19,118 +0.03(+0.33%)
Nov 25, 2015 9.085 9.020 9.020 9.020 70,072 -0.06(-0.71%)
Nov 24, 2015 9.085 9.184 9.065 9.085 56,776 +0.07(+0.77%)
Nov 23, 2015 9.035 9.189 8.980 9.015 64,795 -0.03(-0.32%)
Nov 20, 2015 9.199 9.214 9.025 9.044 50,351 -0.15(-1.63%)
Nov 19, 2015 9.224 9.284 9.124 9.194 20,116 -0.04(-0.44%)
Nov 18, 2015 9.230 9.314 9.122 9.235 118,129 +0.13(+1.47%)
Nov 17, 2015 9.329 9.329 8.948 9.102 91,470 -0.23(-2.44%)
Nov 16, 2015 9.245 9.393 9.176 9.329 47,290 +0.13(+1.40%)
Nov 13, 2015 8.993 9.225 8.894 9.201 64,111 +0.24(+2.65%)
Nov 12, 2015 9.171 9.171 8.889 8.963 67,234 -0.29(-3.10%)
Nov 11, 2015 9.438 9.487 9.250 9.250 58,055 -0.24(-2.55%)
Nov 10, 2015 9.517 9.710 9.438 9.492 44,507 -0.12(-1.29%)
Nov 09, 2015 9.705 9.764 9.557 9.616 39,470 -0.16(-1.62%)
Nov 06, 2015 9.819 9.917 9.764 9.774 28,916 -0.14(-1.40%)
Nov 05, 2015 9.913 10.07 9.824 9.913 33,087 -0.14(-1.38%)
Nov 04, 2015 10.30 10.30 9.967 10.05 26,725 -0.25(-2.40%)
Nov 03, 2015 10.05 10.36 10.05 10.30 40,817 +0.12(+1.21%)
Nov 02, 2015 10.11 10.40 10.06 10.17 23,853 +0.04(+0.39%)
Oct 30, 2015 10.18 10.44 10.06 10.13 61,325 -0.11(-1.06%)
Oct 29, 2015 10.35 10.35 10.22 10.24 31,135 +0.01(+0.15%)
Oct 28, 2015 9.932 10.29 9.853 10.23 33,164 +0.41(+4.13%)
Oct 27, 2015 10.07 10.07 9.774 9.824 30,403 -0.20(-1.97%)
Oct 26, 2015 10.23 10.28 10.02 10.02 26,307 -0.24(-2.31%)
Oct 23, 2015 10.29 10.55 10.24 10.26 35,516 -0.03(-0.32%)
Oct 22, 2015 10.51 10.57 10.27 10.29 38,338 -0.12(-1.16%)
Oct 21, 2015 10.57 10.64 10.28 10.41 49,311 -0.21(-2.01%)
Oct 20, 2015 10.58 10.90 10.27 10.63 35,932 +0.01(+0.14%)
Oct 19, 2015 10.42 10.80 10.35 10.61 83,367 +0.12(+1.12%)
Oct 16, 2015 10.32 10.58 10.28 10.49 31,804 +0.17(+1.62%)
Oct 15, 2015 10.31 10.33 10.10 10.33 22,202 +0.05(+0.48%)
Oct 14, 2015 10.15 10.42 10.13 10.28 37,858 +0.08(+0.77%)
Oct 13, 2015 10.30 10.48 10.20 10.20 38,347 -0.17(-1.66%)
Oct 12, 2015 10.53 10.53 10.33 10.37 28,156 -0.16(-1.55%)
Oct 09, 2015 10.37 10.55 10.33 10.53 44,199 +0.22(+2.10%)
Oct 08, 2015 10.11 10.33 10.11 10.32 33,066 +0.13(+1.25%)
Oct 07, 2015 10.17 10.29 10.03 10.19 55,623 +0.09(+0.88%)
Oct 06, 2015 9.933 10.20 9.933 10.10 75,175 +0.18(+1.78%)
Oct 05, 2015 9.653 9.933 9.653 9.923 43,367 +0.33(+3.43%)
Oct 02, 2015 9.294 9.643 9.294 9.594 44,930 +0.18(+1.93%)
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.