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 )

15.65 +0.19 (+1.23%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
May 31, 2016 9.968 9.999 9.832 9.863 66,568 -0.02(-0.21%)
May 27, 2016 9.879 9.884 9.884 9.884 20,842 -0.05(-0.53%)
May 26, 2016 9.947 9.989 9.878 9.937 96,906 +0.00(+0.00%)
May 25, 2016 9.926 9.984 9.900 9.937 48,210 +0.06(+0.64%)
May 24, 2016 9.926 9.926 9.832 9.874 27,691 -0.04(-0.42%)
May 23, 2016 9.895 9.963 9.874 9.916 36,303 -0.02(-0.21%)
May 20, 2016 9.811 10.00 9.809 9.937 52,648 +0.16(+1.69%)
May 19, 2016 9.746 9.852 9.709 9.772 64,814 -0.02(-0.21%)
May 18, 2016 9.834 9.886 9.767 9.793 111,558 -0.05(-0.48%)
May 17, 2016 9.798 9.938 9.756 9.839 80,744 +0.04(+0.42%)
May 16, 2016 9.767 9.829 9.678 9.798 66,554 +0.36(+3.85%)
May 13, 2016 9.761 9.907 9.434 9.434 36,400 -0.34(-3.46%)
May 12, 2016 9.652 9.787 9.642 9.772 42,209 +0.14(+1.46%)
May 11, 2016 9.704 9.715 9.486 9.632 45,934 -0.02(-0.22%)
May 10, 2016 9.652 9.709 9.585 9.652 39,147 -0.01(-0.05%)
May 09, 2016 9.590 9.678 9.465 9.658 125,620 -0.00(-0.00%)
May 06, 2016 9.668 9.741 9.600 9.658 25,191 -0.05(-0.48%)
May 05, 2016 9.798 9.850 9.611 9.704 20,633 +0.05(+0.54%)
May 04, 2016 9.626 9.673 9.528 9.652 61,732 +0.05(+0.49%)
May 03, 2016 9.678 9.689 9.541 9.606 66,169 -0.17(-1.70%)
May 02, 2016 9.881 9.881 9.647 9.772 73,911 -0.09(-0.90%)
Apr 29, 2016 9.787 9.948 9.741 9.860 62,667 +0.12(+1.23%)
Apr 28, 2016 9.803 9.855 9.738 9.741 65,083 -0.05(-0.48%)
Apr 27, 2016 9.741 9.850 9.741 9.787 28,279 +0.12(+1.29%)
Apr 26, 2016 9.632 9.730 9.632 9.663 42,284 +0.02(+0.22%)
Apr 25, 2016 9.632 9.678 9.580 9.642 42,719 -0.01(-0.05%)
Apr 22, 2016 9.611 9.658 9.611 9.647 26,819 +0.13(+1.42%)
Apr 21, 2016 9.538 9.657 9.512 9.512 64,773 +0.02(+0.17%)
Apr 20, 2016 9.476 9.611 9.419 9.496 103,753 +0.02(+0.19%)
Apr 19, 2016 9.210 9.499 9.210 9.478 39,965 +0.23(+2.51%)
Apr 18, 2016 8.973 9.262 8.973 9.246 40,186 +0.17(+1.82%)
Apr 15, 2016 9.107 9.182 9.081 9.081 21,821 -0.13(-1.46%)
Apr 14, 2016 9.231 9.293 9.117 9.215 41,568 +0.00(+0.00%)
Apr 13, 2016 9.112 9.251 9.055 9.215 74,026 +0.05(+0.51%)
Apr 12, 2016 8.957 9.215 8.957 9.169 78,371 +0.21(+2.36%)
Apr 11, 2016 8.978 9.050 8.890 8.957 51,480 +0.04(+0.46%)
Apr 08, 2016 8.838 8.942 8.838 8.916 53,017 +0.18(+2.01%)
Apr 07, 2016 8.679 8.771 8.627 8.740 61,891 +0.03(+0.30%)
Apr 06, 2016 8.617 8.740 8.617 8.715 58,850 +0.15(+1.75%)
Apr 05, 2016 8.673 8.813 8.550 8.565 64,544 -0.12(-1.43%)
Apr 04, 2016 8.967 9.045 8.687 8.689 54,966 -0.21(-2.38%)
Apr 01, 2016 8.900 9.138 8.777 8.900 128,981 -0.07(-0.81%)
Mar 31, 2016 8.808 9.040 8.729 8.973 53,582 +0.18(+1.99%)
Mar 30, 2016 8.844 8.926 8.637 8.797 37,562 +0.03(+0.29%)
Mar 29, 2016 8.436 8.787 8.436 8.771 53,234 +0.20(+2.29%)
Mar 28, 2016 8.565 8.581 8.467 8.575 70,576 -0.01(-0.12%)
Mar 24, 2016 8.467 8.586 8.586 8.586 39,731 -0.01(-0.06%)
Mar 23, 2016 8.668 8.777 8.550 8.591 60,914 -0.20(-2.29%)
Mar 22, 2016 8.642 8.813 8.642 8.792 35,149 +0.10(+1.16%)
Mar 21, 2016 8.732 8.784 8.620 8.691 37,130 -0.07(-0.76%)
Mar 18, 2016 8.738 8.896 8.671 8.758 32,401 +0.09(+1.06%)
Mar 17, 2016 8.640 8.784 8.630 8.666 26,274 +0.12(+1.38%)
Mar 16, 2016 8.364 8.650 8.364 8.548 37,374 +0.18(+2.14%)
Mar 15, 2016 8.297 8.369 8.159 8.369 53,236 +0.02(+0.25%)
Mar 14, 2016 8.282 8.359 8.261 8.348 31,302 +0.01(+0.12%)
Mar 11, 2016 8.282 8.430 8.282 8.338 46,320 +0.10(+1.18%)
Mar 10, 2016 8.241 8.307 8.200 8.241 42,111 -0.04(-0.43%)
Mar 09, 2016 8.297 8.415 8.246 8.277 44,194 +0.00(+0.00%)
Mar 08, 2016 8.553 8.553 8.241 8.277 59,551 -0.28(-3.29%)
Mar 07, 2016 8.343 8.558 8.343 8.558 51,276 +0.12(+1.40%)
Mar 04, 2016 8.451 8.492 8.302 8.440 40,256 +0.07(+0.86%)
Mar 03, 2016 8.061 8.369 8.061 8.369 63,172 +0.23(+2.77%)
Mar 02, 2016 7.913 8.159 7.862 8.143 35,209 +0.19(+2.38%)
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.