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 )

15.46 -0.28 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2016 10.68 10.68 10.56 10.65 55,983 -0.04(-0.35%)
Jul 28, 2016 10.74 10.74 10.63 10.68 31,376 +0.01(+0.10%)
Jul 27, 2016 10.67 10.79 10.66 10.67 31,577 -0.05(-0.49%)
Jul 26, 2016 10.73 10.77 10.67 10.73 25,358 +0.01(+0.05%)
Jul 25, 2016 10.70 10.73 10.64 10.72 59,244 -0.01(-0.11%)
Jul 22, 2016 10.63 10.76 10.63 10.73 31,575 +0.07(+0.65%)
Jul 21, 2016 10.72 10.89 10.65 10.66 98,982 -0.02(-0.22%)
Jul 20, 2016 10.62 10.70 10.58 10.69 28,514 +0.07(+0.65%)
Jul 19, 2016 10.59 10.62 10.58 10.62 26,981 +0.03(+0.30%)
Jul 18, 2016 10.52 10.59 10.50 10.59 28,286 +0.09(+0.85%)
Jul 15, 2016 10.55 10.55 10.45 10.50 73,371 -0.02(-0.15%)
Jul 14, 2016 10.46 10.52 10.44 10.51 68,339 +0.07(+0.65%)
Jul 13, 2016 10.55 10.55 10.36 10.44 57,512 -0.01(-0.05%)
Jul 12, 2016 10.42 10.51 10.38 10.45 66,483 +0.14(+1.33%)
Jul 11, 2016 10.35 10.35 10.29 10.31 97,014 +0.02(+0.21%)
Jul 08, 2016 10.29 10.21 10.21 10.29 51,202 +0.08(+0.77%)
Jul 07, 2016 10.29 10.32 10.19 10.21 98,697 +0.03(+0.31%)
Jul 06, 2016 10.19 10.26 10.08 10.18 61,806 -0.07(-0.72%)
Jul 05, 2016 10.22 10.33 10.14 10.25 90,508 -0.04(-0.41%)
Jul 01, 2016 10.35 10.30 10.30 10.30 81,306 +0.01(+0.05%)
Jun 30, 2016 10.39 10.39 10.24 10.29 101,518 -0.03(-0.25%)
Jun 29, 2016 10.36 10.36 10.27 10.32 99,831 +0.09(+0.87%)
Jun 28, 2016 10.13 10.23 10.07 10.23 65,081 +0.31(+3.13%)
Jun 27, 2016 10.15 10.16 9.870 9.917 32,763 -0.28(-2.79%)
Jun 24, 2016 10.23 10.36 10.21 10.20 48,124 -0.19(-1.82%)
Jun 23, 2016 10.29 10.52 10.24 10.39 40,656 +0.21(+2.02%)
Jun 22, 2016 10.20 10.20 10.10 10.19 43,116 +0.03(+0.31%)
Jun 21, 2016 10.05 10.18 10.01 10.15 70,500 +0.12(+1.17%)
Jun 20, 2016 10.16 10.16 10.01 10.04 83,321 +0.08(+0.80%)
Jun 17, 2016 9.947 10.09 9.947 9.957 39,535 +0.02(+0.21%)
Jun 16, 2016 9.942 9.952 9.759 9.937 37,684 -0.01(-0.05%)
Jun 15, 2016 9.869 9.947 9.808 9.942 69,127 +0.06(+0.58%)
Jun 14, 2016 9.910 9.957 9.811 9.884 157,087 -0.05(-0.53%)
Jun 13, 2016 9.968 10.01 9.904 9.937 29,477 -0.10(-1.04%)
Jun 10, 2016 10.16 10.16 10.04 10.04 48,594 -0.17(-1.64%)
Jun 09, 2016 10.07 10.21 10.07 10.21 54,769 -0.01(-0.10%)
Jun 08, 2016 10.20 10.30 10.15 10.22 63,708 +0.05(+0.51%)
Jun 07, 2016 10.13 10.19 10.06 10.17 79,776 +0.12(+1.20%)
Jun 06, 2016 9.931 10.10 9.931 10.05 65,226 +0.12(+1.21%)
Jun 03, 2016 9.942 10.02 9.853 9.926 49,990 -0.05(-0.52%)
Jun 02, 2016 9.942 10.05 9.863 9.978 207,827 +0.03(+0.32%)
Jun 01, 2016 9.822 9.989 9.822 9.947 40,636 +0.08(+0.85%)
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%)
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.