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 )

15.45 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Feb 26, 2010 9.745 9.760 9.721 9.740 58,555 +0.04(+0.45%)
Feb 25, 2010 9.687 9.707 9.485 9.697 88,856 +0.03(+0.30%)
Feb 24, 2010 9.813 9.813 9.649 9.668 120,887 -0.04(-0.40%)
Feb 23, 2010 9.789 9.890 9.668 9.707 62,014 -0.06(-0.59%)
Feb 22, 2010 9.707 9.774 9.707 9.764 43,627 +0.02(+0.25%)
Feb 19, 2010 9.755 9.755 9.692 9.740 30,966 +0.02(+0.20%)
Feb 18, 2010 9.711 9.750 9.682 9.721 60,123 +0.04(+0.40%)
Feb 17, 2010 9.750 9.750 9.668 9.682 71,817 +0.00(+0.05%)
Feb 16, 2010 9.707 9.744 9.625 9.678 107,691 -0.03(-0.28%)
Feb 12, 2010 9.692 9.705 9.705 9.705 62,837 +0.02(+0.23%)
Feb 11, 2010 9.764 9.764 9.620 9.682 125,789 -0.08(-0.79%)
Feb 10, 2010 9.731 9.829 9.716 9.760 48,248 +0.11(+1.10%)
Feb 09, 2010 9.735 9.793 9.605 9.653 62,738 +0.02(+0.18%)
Feb 08, 2010 9.499 9.668 9.499 9.636 33,169 +0.16(+1.70%)
Feb 05, 2010 9.668 9.677 9.388 9.475 96,477 -0.14(-1.40%)
Feb 04, 2010 9.735 9.735 9.572 9.610 95,453 -0.10(-1.04%)
Feb 03, 2010 9.774 9.837 9.702 9.711 73,439 -0.07(-0.69%)
Feb 02, 2010 9.682 9.822 9.682 9.779 76,678 +0.03(+0.35%)
Feb 01, 2010 9.620 9.766 9.620 9.745 73,721 +0.15(+1.56%)
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%)
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.