Skip to main content

Tortoise Power and Energy Infrastructure Fund, Inc. (NY: TPZ )

18.35 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.981 10.05 9.924 9.981 80,186 +0.07(+0.67%)
May 27, 2010 9.805 9.914 9.715 9.914 213,175 +0.27(+2.85%)
May 26, 2010 9.530 9.767 9.530 9.639 632 +0.15(+1.55%)
May 25, 2010 9.578 9.578 9.372 9.492 125,206 -0.09(-0.94%)
May 24, 2010 9.559 9.663 9.440 9.582 160,377 +0.00(+0.00%)
May 21, 2010 9.350 9.715 9.346 9.582 230,284 +0.13(+1.35%)
May 20, 2010 9.530 9.530 9.288 9.454 169,159 -0.23(-2.35%)
May 19, 2010 9.886 9.905 9.435 9.682 143,176 -0.14(-1.45%)
May 18, 2010 9.990 10.22 9.824 9.824 225,056 -0.20(-2.03%)
May 17, 2010 10.16 10.24 9.971 10.03 90,208 +0.00(+0.03%)
May 14, 2010 10.03 10.17 9.952 10.03 59,473 -0.05(-0.50%)
May 13, 2010 10.26 10.36 10.05 10.08 279,343 -0.16(-1.53%)
May 12, 2010 10.21 10.43 10.08 10.23 302,089 -0.00(-0.05%)
May 11, 2010 10.14 10.24 10.09 10.24 129,699 +0.10(+0.98%)
May 10, 2010 9.900 10.19 9.900 10.14 82,987 +0.65(+6.90%)
May 07, 2010 9.483 9.526 9.412 9.483 123,713 +0.07(+0.76%)
May 06, 2010 9.416 10.15 8.776 9.412 9,068 -0.73(-7.24%)
May 05, 2010 10.17 10.28 10.15 10.15 130,622 -0.18(-1.79%)
May 04, 2010 10.42 10.42 10.27 10.33 106,978 -0.08(-0.77%)
May 03, 2010 10.36 10.43 10.24 10.41 82,622 +0.10(+0.97%)
Apr 30, 2010 10.34 10.38 10.21 10.31 93,572 -0.07(-0.68%)
Apr 29, 2010 10.31 10.38 10.18 10.38 249,194 +0.11(+1.11%)
Apr 28, 2010 10.12 10.27 10.12 10.27 128,817 +0.18(+1.74%)
Apr 27, 2010 10.36 10.37 10.000 10.09 136,798 -0.25(-2.43%)
Apr 26, 2010 10.54 10.54 10.30 10.35 167,898 -0.14(-1.36%)
Apr 23, 2010 10.42 10.49 10.36 10.49 178,597 +0.13(+1.24%)
Apr 22, 2010 10.22 10.36 10.19 10.36 88,163 +0.11(+1.11%)
Apr 21, 2010 10.35 10.35 10.20 10.25 123,778 +0.01(+0.14%)
Apr 20, 2010 10.14 10.36 10.09 10.23 194,417 +0.07(+0.65%)
Apr 19, 2010 10.09 10.19 10.07 10.17 87,688 +0.09(+0.89%)
Apr 16, 2010 10.17 10.17 9.914 10.08 141,632 -0.07(-0.70%)
Apr 15, 2010 10.26 10.26 10.10 10.15 122,380 -0.12(-1.20%)
Apr 14, 2010 10.24 10.38 10.19 10.27 278,445 +0.04(+0.43%)
Apr 13, 2010 10.34 10.34 10.20 10.23 70,379 -0.09(-0.89%)
Apr 12, 2010 10.36 10.43 10.30 10.32 160,149 -0.05(-0.46%)
Apr 09, 2010 10.31 10.40 10.31 10.36 92,729 +0.05(+0.46%)
Apr 08, 2010 10.21 10.34 10.19 10.32 53,481 +0.09(+0.93%)
Apr 07, 2010 10.34 10.36 10.21 10.22 95,850 -0.09(-0.87%)
Apr 06, 2010 10.38 10.38 10.30 10.31 68,569 -0.01(-0.07%)
Apr 05, 2010 10.25 10.35 10.15 10.32 117,753 +0.16(+1.61%)
Apr 01, 2010 10.12 10.16 10.16 10.16 153,539 +0.06(+0.56%)
Mar 31, 2010 10.05 10.17 10.03 10.10 192,492 +0.07(+0.71%)
Mar 30, 2010 10.12 10.12 10.02 10.03 58,853 -0.02(-0.24%)
Mar 29, 2010 10.00 10.13 10.00 10.05 103,342 +0.08(+0.76%)
Mar 26, 2010 10.08 10.20 9.824 9.976 235,648 -0.08(-0.80%)
Mar 25, 2010 10.11 10.27 10.04 10.06 101,844 -0.04(-0.42%)
Mar 24, 2010 10.10 10.13 10.04 10.10 132,837 +0.02(+0.19%)
Mar 23, 2010 10.03 10.17 9.957 10.08 155,024 +0.08(+0.76%)
Mar 22, 2010 9.900 10.07 9.820 10.00 165,951 +0.10(+1.06%)
Mar 19, 2010 10.14 10.15 9.763 9.899 211,218 -0.25(-2.48%)
Mar 18, 2010 10.23 10.43 10.12 10.15 114,035 -0.19(-1.88%)
Mar 17, 2010 10.28 10.43 10.27 10.35 135,005 +0.08(+0.74%)
Mar 16, 2010 10.16 10.28 10.16 10.27 144,738 +0.14(+1.36%)
Mar 15, 2010 10.13 10.19 10.13 10.13 83,202 -0.09(-0.83%)
Mar 12, 2010 10.22 10.25 10.09 10.22 115,410 +0.01(+0.06%)
Mar 11, 2010 10.15 10.27 10.05 10.21 111,468 +0.09(+0.92%)
Mar 10, 2010 10.05 10.21 9.996 10.12 154,069 +0.05(+0.45%)
Mar 09, 2010 10.28 10.28 10.05 10.07 184,258 -0.21(-2.01%)
Mar 08, 2010 10.19 10.28 9.966 10.28 154,649 +0.07(+0.70%)
Mar 05, 2010 10.02 10.22 10.02 10.21 214,443 +0.21(+2.09%)
Mar 04, 2010 9.791 10.52 9.791 10.000 248,506 +0.21(+2.18%)
Mar 03, 2010 9.658 9.791 9.620 9.786 93,104 +0.14(+1.48%)
Mar 02, 2010 9.616 9.658 9.554 9.644 69,430 +0.04(+0.39%)
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.