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 -0.13 (-0.81%)
Official Closing 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 (%)
Jul 30, 2010 10.57 10.57 10.32 10.57 273,801 +0.16(+1.58%)
Jul 29, 2010 10.32 10.45 10.32 10.40 119,165 +0.07(+0.70%)
Jul 28, 2010 10.39 10.40 10.31 10.33 71,387 -0.02(-0.19%)
Jul 27, 2010 10.39 10.45 10.33 10.35 90,890 -0.01(-0.14%)
Jul 26, 2010 10.45 10.54 10.34 10.36 145,383 -0.03(-0.32%)
Jul 23, 2010 10.40 10.48 10.35 10.40 153,632 -0.03(-0.26%)
Jul 22, 2010 10.49 10.58 10.41 10.42 275,392 -0.00(-0.00%)
Jul 21, 2010 10.49 10.51 10.33 10.42 146,499 +0.00(+0.02%)
Jul 20, 2010 10.42 10.50 10.34 10.42 203,849 -0.01(-0.14%)
Jul 19, 2010 10.57 10.57 10.40 10.44 50,183 -0.03(-0.28%)
Jul 16, 2010 10.46 10.51 10.42 10.46 56,214 +0.01(+0.11%)
Jul 15, 2010 10.33 10.49 10.33 10.45 61,033 +0.02(+0.16%)
Jul 14, 2010 10.41 10.57 10.41 10.44 82,790 -0.07(-0.63%)
Jul 13, 2010 10.41 10.54 10.37 10.50 98,476 +0.21(+2.01%)
Jul 12, 2010 10.38 10.43 10.19 10.30 67,015 -0.02(-0.23%)
Jul 09, 2010 10.32 10.32 10.08 10.32 66,767 +0.13(+1.33%)
Jul 08, 2010 10.06 10.18 9.972 10.18 126,031 +0.19(+1.88%)
Jul 07, 2010 9.862 10.03 9.789 9.997 362,768 +0.13(+1.27%)
Jul 06, 2010 9.948 10.13 9.837 9.871 178,071 -0.04(-0.44%)
Jul 02, 2010 9.915 10.16 9.770 9.915 76,656 +0.16(+1.63%)
Jul 01, 2010 9.818 9.890 9.649 9.755 47,241 +0.02(+0.25%)
Jun 30, 2010 9.977 9.982 9.702 9.731 242,858 -0.09(-0.89%)
Jun 29, 2010 10.08 10.08 9.809 9.819 81,857 -0.30(-2.95%)
Jun 25, 2010 10.12 10.27 10.07 10.12 250,410 -0.03(-0.29%)
Jun 24, 2010 10.22 10.27 10.13 10.15 84,352 -0.08(-0.75%)
Jun 23, 2010 10.27 10.31 10.16 10.22 76,749 -0.04(-0.42%)
Jun 22, 2010 10.39 10.39 10.24 10.27 40,839 -0.09(-0.84%)
Jun 21, 2010 10.37 10.48 10.32 10.35 99,401 +0.00(+0.05%)
Jun 18, 2010 10.35 10.47 10.25 10.35 390,489 -0.07(-0.65%)
Jun 17, 2010 10.53 10.56 10.34 10.42 119,565 -0.07(-0.64%)
Jun 16, 2010 10.51 10.57 10.42 10.48 114,783 +0.01(+0.14%)
Jun 15, 2010 10.21 10.51 10.21 10.47 299,953 +0.20(+1.97%)
Jun 14, 2010 10.33 10.35 10.24 10.27 49,555 -0.04(-0.42%)
Jun 11, 2010 10.30 10.32 10.24 10.31 31,037 +0.01(+0.14%)
Jun 10, 2010 10.14 10.35 10.14 10.30 252,233 +0.21(+2.06%)
Jun 09, 2010 10.35 10.36 10.05 10.09 286,750 -0.13(-1.32%)
Jun 08, 2010 10.17 10.26 10.13 10.22 54,051 +0.09(+0.90%)
Jun 07, 2010 10.24 10.33 10.13 10.13 125,407 -0.12(-1.13%)
Jun 04, 2010 10.25 10.34 10.21 10.25 35,740 -0.05(-0.47%)
Jun 03, 2010 10.31 10.32 10.20 10.30 83,323 +0.02(+0.19%)
Jun 02, 2010 10.21 10.35 10.13 10.28 188,205 +0.10(+0.95%)
Jun 01, 2010 10.08 10.22 10.07 10.18 41,569 +0.03(+0.28%)
May 28, 2010 10.15 10.22 10.09 10.15 78,842 +0.07(+0.67%)
May 27, 2010 9.972 10.08 9.881 10.08 209,601 +0.28(+2.85%)
May 26, 2010 9.693 9.934 9.693 9.804 622 +0.15(+1.55%)
May 25, 2010 9.741 9.741 9.532 9.654 123,107 -0.09(-0.94%)
May 24, 2010 9.722 9.828 9.601 9.746 157,688 +0.00(+0.00%)
May 21, 2010 9.510 9.881 9.505 9.746 226,423 +0.13(+1.35%)
May 20, 2010 9.693 9.693 9.447 9.616 166,323 -0.23(-2.35%)
May 19, 2010 10.05 10.07 9.596 9.847 140,775 -0.14(-1.45%)
May 18, 2010 10.16 10.39 9.992 9.992 221,283 -0.21(-2.03%)
May 17, 2010 10.33 10.41 10.14 10.20 88,696 +0.00(+0.03%)
May 14, 2010 10.20 10.34 10.12 10.20 58,476 -0.05(-0.50%)
May 13, 2010 10.44 10.53 10.22 10.25 274,660 -0.16(-1.53%)
May 12, 2010 10.39 10.60 10.25 10.41 297,025 -0.00(-0.05%)
May 11, 2010 10.31 10.41 10.27 10.41 127,524 +0.10(+0.98%)
May 10, 2010 10.07 10.37 10.07 10.31 81,596 +0.67(+6.90%)
May 07, 2010 9.645 9.688 9.572 9.645 121,639 +0.07(+0.76%)
May 06, 2010 9.577 10.33 8.926 9.572 8,916 -0.75(-7.24%)
May 05, 2010 10.34 10.46 10.32 10.32 128,432 -0.19(-1.79%)
May 04, 2010 10.59 10.59 10.45 10.51 105,184 -0.08(-0.77%)
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.