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 UNCHANGED
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 (%)
Mar 31, 2010 10.22 10.34 10.20 10.27 189,278 +0.07(+0.71%)
Mar 30, 2010 10.29 10.29 10.19 10.20 57,870 -0.02(-0.24%)
Mar 29, 2010 10.17 10.30 10.17 10.22 101,616 +0.08(+0.76%)
Mar 26, 2010 10.25 10.37 9.991 10.15 231,713 -0.08(-0.80%)
Mar 25, 2010 10.29 10.44 10.21 10.23 100,144 -0.04(-0.42%)
Mar 24, 2010 10.27 10.30 10.21 10.27 130,619 +0.02(+0.19%)
Mar 23, 2010 10.20 10.34 10.13 10.25 152,436 +0.08(+0.76%)
Mar 22, 2010 10.07 10.24 9.987 10.17 163,181 +0.11(+1.06%)
Mar 19, 2010 10.31 10.32 9.928 10.07 207,692 -0.26(-2.48%)
Mar 18, 2010 10.40 10.61 10.29 10.32 112,131 -0.20(-1.88%)
Mar 17, 2010 10.46 10.60 10.45 10.52 132,751 +0.08(+0.74%)
Mar 16, 2010 10.33 10.46 10.33 10.44 142,322 +0.14(+1.36%)
Mar 15, 2010 10.30 10.37 10.30 10.30 81,813 -0.09(-0.84%)
Mar 12, 2010 10.39 10.43 10.26 10.39 113,483 +0.01(+0.06%)
Mar 11, 2010 10.32 10.45 10.22 10.38 109,607 +0.09(+0.92%)
Mar 10, 2010 10.22 10.38 10.17 10.29 151,497 +0.05(+0.45%)
Mar 09, 2010 10.45 10.46 10.22 10.24 181,182 -0.21(-2.01%)
Mar 08, 2010 10.36 10.45 10.14 10.45 152,067 +0.07(+0.70%)
Mar 05, 2010 10.19 10.40 10.19 10.38 210,863 +0.21(+2.09%)
Mar 04, 2010 9.957 10.70 9.957 10.17 244,358 +0.22(+2.18%)
Mar 03, 2010 9.822 9.957 9.784 9.952 91,550 +0.14(+1.48%)
Mar 02, 2010 9.779 9.822 9.716 9.808 68,271 +0.04(+0.39%)
Mar 01, 2010 9.813 9.897 9.740 9.769 104,200 +0.03(+0.30%)
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%)
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.