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 )

15.02 -0.18 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 10.03 10.07 9.898 9.929 66,127 -0.02(-0.21%)
May 27, 2016 9.945 9.950 9.950 9.950 20,704 -0.05(-0.53%)
May 26, 2016 10.01 10.06 9.944 10.00 96,264 +0.00(+0.00%)
May 25, 2016 9.992 10.05 9.966 10.00 47,891 +0.06(+0.64%)
May 24, 2016 9.992 9.992 9.898 9.940 27,508 -0.04(-0.42%)
May 23, 2016 9.961 10.03 9.940 9.982 36,063 -0.02(-0.21%)
May 20, 2016 9.876 10.07 9.874 10.00 52,299 +0.17(+1.69%)
May 19, 2016 9.811 9.918 9.774 9.837 64,384 -0.02(-0.21%)
May 18, 2016 9.900 9.952 9.832 9.858 110,819 -0.05(-0.48%)
May 17, 2016 9.863 10.00 9.821 9.905 80,209 +0.04(+0.42%)
May 16, 2016 9.832 9.895 9.743 9.863 66,113 +0.37(+3.85%)
May 13, 2016 9.827 9.973 9.497 9.497 36,159 -0.34(-3.46%)
May 12, 2016 9.717 9.853 9.706 9.837 41,930 +0.14(+1.46%)
May 11, 2016 9.769 9.779 9.549 9.696 45,630 -0.02(-0.22%)
May 10, 2016 9.717 9.774 9.649 9.717 38,887 -0.01(-0.05%)
May 09, 2016 9.654 9.743 9.528 9.722 124,788 -0.00(-0.00%)
May 06, 2016 9.732 9.806 9.664 9.722 25,024 -0.05(-0.48%)
May 05, 2016 9.863 9.915 9.675 9.769 20,496 +0.05(+0.54%)
May 04, 2016 9.691 9.738 9.591 9.717 61,323 +0.05(+0.49%)
May 03, 2016 9.743 9.753 9.604 9.670 65,730 -0.17(-1.70%)
May 02, 2016 9.947 9.947 9.711 9.837 73,421 -0.09(-0.90%)
Apr 29, 2016 9.853 10.01 9.806 9.926 62,252 +0.12(+1.23%)
Apr 28, 2016 9.868 9.921 9.802 9.806 64,652 -0.05(-0.48%)
Apr 27, 2016 9.806 9.915 9.806 9.853 28,091 +0.13(+1.29%)
Apr 26, 2016 9.696 9.795 9.696 9.727 42,004 +0.02(+0.22%)
Apr 25, 2016 9.696 9.743 9.643 9.706 42,436 -0.01(-0.05%)
Apr 22, 2016 9.675 9.722 9.675 9.711 26,642 +0.14(+1.42%)
Apr 21, 2016 9.602 9.722 9.576 9.576 64,344 +0.02(+0.17%)
Apr 20, 2016 9.539 9.675 9.481 9.560 103,066 +0.02(+0.19%)
Apr 19, 2016 9.271 9.562 9.271 9.542 39,701 +0.23(+2.51%)
Apr 18, 2016 9.032 9.323 9.032 9.308 39,920 +0.17(+1.82%)
Apr 15, 2016 9.168 9.243 9.142 9.142 21,676 -0.14(-1.46%)
Apr 14, 2016 9.292 9.355 9.178 9.277 41,293 +0.00(+0.00%)
Apr 13, 2016 9.173 9.313 9.116 9.277 73,535 +0.05(+0.51%)
Apr 12, 2016 9.017 9.277 9.017 9.230 77,852 +0.21(+2.36%)
Apr 11, 2016 9.038 9.110 8.949 9.017 51,139 +0.04(+0.46%)
Apr 08, 2016 8.897 9.001 8.897 8.975 52,665 +0.18(+2.01%)
Apr 07, 2016 8.736 8.830 8.684 8.799 61,481 +0.03(+0.30%)
Apr 06, 2016 8.674 8.799 8.674 8.773 58,460 +0.15(+1.75%)
Apr 05, 2016 8.731 8.871 8.607 8.622 64,117 -0.12(-1.43%)
Apr 04, 2016 9.027 9.105 8.745 8.747 54,602 -0.21(-2.38%)
Apr 01, 2016 8.960 9.199 8.835 8.960 128,126 -0.07(-0.81%)
Mar 31, 2016 8.866 9.100 8.787 9.032 53,228 +0.18(+1.99%)
Mar 30, 2016 8.903 8.986 8.695 8.856 37,313 +0.03(+0.29%)
Mar 29, 2016 8.492 8.845 8.492 8.830 52,881 +0.20(+2.29%)
Mar 28, 2016 8.622 8.638 8.523 8.633 70,108 -0.01(-0.12%)
Mar 24, 2016 8.523 8.643 8.643 8.643 39,468 -0.01(-0.06%)
Mar 23, 2016 8.726 8.835 8.607 8.648 60,511 -0.20(-2.29%)
Mar 22, 2016 8.700 8.871 8.700 8.851 34,916 +0.10(+1.16%)
Mar 21, 2016 8.791 8.842 8.677 8.749 36,884 -0.07(-0.76%)
Mar 18, 2016 8.796 8.956 8.729 8.816 32,186 +0.09(+1.06%)
Mar 17, 2016 8.698 8.842 8.688 8.724 26,100 +0.12(+1.38%)
Mar 16, 2016 8.419 8.708 8.419 8.605 37,127 +0.18(+2.14%)
Mar 15, 2016 8.352 8.425 8.213 8.425 52,884 +0.02(+0.25%)
Mar 14, 2016 8.337 8.414 8.316 8.404 31,095 +0.01(+0.12%)
Mar 11, 2016 8.337 8.486 8.337 8.394 46,014 +0.10(+1.18%)
Mar 10, 2016 8.296 8.363 8.255 8.296 41,832 -0.04(-0.43%)
Mar 09, 2016 8.352 8.471 8.301 8.332 43,901 +0.00(+0.00%)
Mar 08, 2016 8.610 8.610 8.296 8.332 59,156 -0.28(-3.29%)
Mar 07, 2016 8.399 8.615 8.399 8.615 50,936 +0.12(+1.40%)
Mar 04, 2016 8.507 8.548 8.358 8.497 39,989 +0.07(+0.86%)
Mar 03, 2016 8.115 8.425 8.115 8.425 62,754 +0.23(+2.77%)
Mar 02, 2016 7.966 8.213 7.914 8.198 34,976 +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.