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 )

18.28 -0.07 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 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.