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 )

18.23 -0.05 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2009 9.578 9.611 9.611 9.611 32,901 -0.03(-0.34%)
Dec 30, 2009 9.691 9.777 9.488 9.644 77,255 -0.04(-0.42%)
Dec 29, 2009 9.744 9.862 9.530 9.685 236,354 -0.06(-0.59%)
Dec 28, 2009 9.483 9.815 9.483 9.742 162,790 +0.21(+2.17%)
Dec 24, 2009 9.435 9.535 9.435 9.535 48,613 +0.09(+0.95%)
Dec 23, 2009 9.535 9.535 9.345 9.445 102,806 -0.09(-0.94%)
Dec 22, 2009 9.488 9.549 9.402 9.535 75,810 +0.00(+0.00%)
Dec 21, 2009 9.549 9.578 9.440 9.535 218,056 +0.00(+0.05%)
Dec 18, 2009 9.502 9.867 9.379 9.530 77,934 +0.00(+0.00%)
Dec 17, 2009 9.521 9.578 9.388 9.530 98,716 +0.00(+0.00%)
Dec 16, 2009 9.540 9.592 9.464 9.530 187,386 -0.01(-0.10%)
Dec 15, 2009 9.483 9.540 9.435 9.540 119,229 +0.06(+0.60%)
Dec 14, 2009 9.459 9.483 9.407 9.483 118,852 +0.03(+0.30%)
Dec 11, 2009 9.426 9.464 9.326 9.454 81,207 +0.09(+0.96%)
Dec 10, 2009 9.293 9.388 9.270 9.364 73,454 +0.05(+0.51%)
Dec 09, 2009 9.251 9.341 9.217 9.317 74,458 -0.02(-0.25%)
Dec 08, 2009 9.194 9.393 9.184 9.341 131,306 +0.12(+1.29%)
Dec 07, 2009 9.194 9.227 9.127 9.222 63,312 +0.03(+0.31%)
Dec 04, 2009 9.198 9.198 9.080 9.194 39,083 +0.09(+0.99%)
Dec 03, 2009 9.094 9.241 9.089 9.104 42,590 +0.01(+0.10%)
Dec 02, 2009 9.208 9.236 9.042 9.094 74,304 -0.07(-0.72%)
Dec 01, 2009 9.127 9.246 9.108 9.160 74,139 +0.07(+0.73%)
Nov 30, 2009 9.009 9.127 8.985 9.094 43,773 +0.09(+0.95%)
Nov 27, 2009 8.990 9.032 8.990 9.009 26,785 -0.03(-0.30%)
Nov 25, 2009 8.995 9.056 8.890 9.036 33,485 +0.07(+0.84%)
Nov 24, 2009 9.009 9.009 8.658 8.961 244,297 -0.05(-0.53%)
Nov 23, 2009 9.080 9.132 8.966 9.009 94,914 -0.04(-0.42%)
Nov 20, 2009 8.900 9.094 8.894 9.047 49,624 +0.15(+1.65%)
Nov 19, 2009 9.042 9.042 8.857 8.900 74,247 -0.23(-2.49%)
Nov 18, 2009 9.080 9.156 9.080 9.127 77,293 +0.09(+0.94%)
Nov 17, 2009 9.189 9.189 9.009 9.042 81,726 -0.09(-1.04%)
Nov 16, 2009 9.198 9.198 9.013 9.137 93,193 -0.03(-0.31%)
Nov 13, 2009 9.127 9.213 9.092 9.165 40,314 +0.03(+0.36%)
Nov 12, 2009 9.123 9.132 9.023 9.132 66,625 +0.04(+0.47%)
Nov 11, 2009 9.132 9.185 9.009 9.089 58,868 -0.04(-0.47%)
Nov 10, 2009 9.198 9.246 8.995 9.132 75,650 -0.09(-0.93%)
Nov 09, 2009 9.241 9.241 9.127 9.217 37,902 -0.02(-0.26%)
Nov 06, 2009 9.184 9.241 9.165 9.241 22,187 +0.02(+0.26%)
Nov 05, 2009 9.203 9.246 9.085 9.217 25,644 +0.09(+1.04%)
Nov 04, 2009 9.050 9.194 9.050 9.123 51,988 +0.06(+0.63%)
Nov 03, 2009 8.895 9.132 8.895 9.066 53,582 +0.15(+1.70%)
Nov 02, 2009 9.023 9.023 8.781 8.914 47,833 +0.07(+0.78%)
Oct 30, 2009 8.956 8.957 8.810 8.845 13,997 -0.11(-1.24%)
Oct 29, 2009 8.862 9.141 8.862 8.957 90,221 +0.05(+0.53%)
Oct 28, 2009 8.938 8.961 8.810 8.909 58,716 -0.01(-0.11%)
Oct 27, 2009 8.915 8.975 8.848 8.919 74,768 +0.01(+0.16%)
Oct 26, 2009 8.900 9.051 8.890 8.904 80,743 -0.01(-0.11%)
Oct 23, 2009 9.075 9.078 8.914 8.914 127,684 -0.06(-0.69%)
Oct 22, 2009 9.028 9.049 8.966 8.976 51,910 -0.05(-0.51%)
Oct 21, 2009 9.099 9.099 8.957 9.022 94,591 -0.06(-0.65%)
Oct 20, 2009 9.047 9.094 9.032 9.081 70,788 -0.03(-0.35%)
Oct 19, 2009 9.080 9.175 9.080 9.113 55,883 +0.05(+0.50%)
Oct 16, 2009 8.988 9.175 8.988 9.067 31,376 +0.10(+1.08%)
Oct 15, 2009 8.961 9.009 8.909 8.971 80,201 -0.07(-0.73%)
Oct 14, 2009 9.151 9.151 8.999 9.037 73,359 +0.03(+0.32%)
Oct 13, 2009 9.132 9.132 8.938 9.009 56,727 -0.14(-1.55%)
Oct 12, 2009 9.051 9.246 9.051 9.150 42,109 +0.08(+0.88%)
Oct 09, 2009 8.957 9.070 8.933 9.070 41,133 +0.11(+1.22%)
Oct 08, 2009 8.961 9.094 8.891 8.961 79,986 +0.01(+0.16%)
Oct 07, 2009 8.938 8.966 8.890 8.947 48,320 -0.10(-1.15%)
Oct 06, 2009 8.933 9.089 8.909 9.051 67,496 +0.16(+1.82%)
Oct 05, 2009 8.772 8.895 8.772 8.890 74,724 +0.15(+1.68%)
Oct 02, 2009 8.701 8.751 8.544 8.743 85,417 +0.02(+0.22%)
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.