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 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.