Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.804 9.835 9.670 9.701 67,684 -0.02(-0.21%)
May 27, 2016 9.716 9.721 9.721 9.721 21,191 -0.05(-0.53%)
May 26, 2016 9.783 9.824 9.715 9.773 98,530 +0.00(+0.00%)
May 25, 2016 9.763 9.819 9.737 9.773 49,018 +0.06(+0.64%)
May 24, 2016 9.763 9.763 9.670 9.711 28,155 -0.04(-0.42%)
May 23, 2016 9.732 9.799 9.711 9.752 36,911 -0.02(-0.21%)
May 20, 2016 9.649 9.840 9.647 9.773 53,530 +0.16(+1.69%)
May 19, 2016 9.585 9.690 9.549 9.611 65,900 -0.02(-0.21%)
May 18, 2016 9.672 9.723 9.606 9.631 113,428 -0.05(-0.48%)
May 17, 2016 9.636 9.774 9.595 9.677 82,097 +0.04(+0.42%)
May 16, 2016 9.606 9.667 9.519 9.636 67,669 +0.36(+3.85%)
May 13, 2016 9.601 9.744 9.279 9.279 37,010 -0.33(-3.46%)
May 12, 2016 9.493 9.626 9.483 9.611 42,916 +0.14(+1.46%)
May 11, 2016 9.544 9.555 9.330 9.473 46,704 -0.02(-0.22%)
May 10, 2016 9.493 9.549 9.427 9.493 39,803 -0.01(-0.05%)
May 09, 2016 9.432 9.519 9.309 9.498 127,725 -0.00(-0.00%)
May 06, 2016 9.509 9.580 9.442 9.498 25,613 -0.05(-0.48%)
May 05, 2016 9.636 9.687 9.452 9.544 20,978 +0.05(+0.54%)
May 04, 2016 9.468 9.514 9.371 9.493 62,766 +0.05(+0.49%)
May 03, 2016 9.519 9.529 9.383 9.447 67,277 -0.16(-1.70%)
May 02, 2016 9.718 9.718 9.488 9.611 75,149 -0.09(-0.90%)
Apr 29, 2016 9.626 9.785 9.580 9.698 63,717 +0.12(+1.23%)
Apr 28, 2016 9.641 9.693 9.577 9.580 66,174 -0.05(-0.48%)
Apr 27, 2016 9.580 9.687 9.580 9.626 28,752 +0.12(+1.29%)
Apr 26, 2016 9.473 9.570 9.473 9.504 42,993 +0.02(+0.22%)
Apr 25, 2016 9.473 9.519 9.422 9.483 43,435 -0.01(-0.05%)
Apr 22, 2016 9.452 9.498 9.452 9.488 27,269 +0.13(+1.42%)
Apr 21, 2016 9.381 9.498 9.356 9.356 65,858 +0.02(+0.17%)
Apr 20, 2016 9.320 9.452 9.263 9.340 105,491 +0.02(+0.19%)
Apr 19, 2016 9.058 9.342 9.058 9.322 40,635 +0.23(+2.51%)
Apr 18, 2016 8.825 9.109 8.825 9.094 40,860 +0.16(+1.82%)
Apr 15, 2016 8.957 9.030 8.931 8.931 22,186 -0.13(-1.46%)
Apr 14, 2016 9.079 9.139 8.967 9.063 42,265 +0.00(+0.00%)
Apr 13, 2016 8.962 9.099 8.906 9.063 75,266 +0.05(+0.51%)
Apr 12, 2016 8.810 9.063 8.810 9.018 79,684 +0.21(+2.36%)
Apr 11, 2016 8.830 8.901 8.744 8.810 52,342 +0.04(+0.46%)
Apr 08, 2016 8.693 8.794 8.693 8.769 53,905 +0.17(+2.01%)
Apr 07, 2016 8.536 8.627 8.485 8.596 62,928 +0.03(+0.30%)
Apr 06, 2016 8.475 8.596 8.475 8.571 59,836 +0.15(+1.75%)
Apr 05, 2016 8.530 8.667 8.409 8.424 65,626 -0.12(-1.43%)
Apr 04, 2016 8.820 8.896 8.544 8.546 55,887 -0.21(-2.38%)
Apr 01, 2016 8.754 8.987 8.632 8.754 131,142 -0.07(-0.81%)
Mar 31, 2016 8.662 8.891 8.585 8.825 54,480 +0.17(+1.99%)
Mar 30, 2016 8.698 8.779 8.495 8.652 38,191 +0.03(+0.29%)
Mar 29, 2016 8.297 8.642 8.297 8.627 54,125 +0.19(+2.29%)
Mar 28, 2016 8.424 8.439 8.327 8.434 71,758 -0.01(-0.12%)
Mar 24, 2016 8.327 8.444 8.444 8.444 40,396 -0.01(-0.06%)
Mar 23, 2016 8.525 8.632 8.409 8.449 61,935 -0.20(-2.29%)
Mar 22, 2016 8.500 8.667 8.500 8.647 35,738 +0.10(+1.16%)
Mar 21, 2016 8.589 8.639 8.478 8.548 37,752 -0.07(-0.76%)
Mar 18, 2016 8.594 8.750 8.528 8.614 32,944 +0.09(+1.06%)
Mar 17, 2016 8.498 8.639 8.488 8.523 26,714 +0.12(+1.38%)
Mar 16, 2016 8.226 8.508 8.226 8.407 38,000 +0.18(+2.14%)
Mar 15, 2016 8.160 8.231 8.024 8.231 54,128 +0.02(+0.25%)
Mar 14, 2016 8.145 8.221 8.125 8.211 31,826 +0.01(+0.12%)
Mar 11, 2016 8.145 8.291 8.145 8.201 47,097 +0.10(+1.18%)
Mar 10, 2016 8.105 8.170 8.065 8.105 42,816 -0.04(-0.43%)
Mar 09, 2016 8.160 8.276 8.110 8.140 44,935 +0.00(+0.00%)
Mar 08, 2016 8.412 8.412 8.105 8.140 60,548 -0.28(-3.29%)
Mar 07, 2016 8.206 8.417 8.206 8.417 52,135 +0.12(+1.40%)
Mar 04, 2016 8.311 8.352 8.165 8.301 40,930 +0.07(+0.86%)
Mar 03, 2016 7.929 8.231 7.929 8.231 64,231 +0.22(+2.77%)
Mar 02, 2016 7.783 8.024 7.732 8.009 35,799 +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.