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 )

15.25 -0.08 (-0.52%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 29, 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 (%)
Nov 30, 2009 9.162 9.283 9.138 9.249 43,039 +0.09(+0.95%)
Nov 27, 2009 9.143 9.186 9.143 9.162 26,336 -0.03(-0.30%)
Nov 25, 2009 9.149 9.211 9.042 9.190 32,924 +0.08(+0.84%)
Nov 24, 2009 9.162 9.162 8.805 9.114 240,201 -0.05(-0.53%)
Nov 23, 2009 9.235 9.288 9.119 9.162 93,323 -0.04(-0.42%)
Nov 20, 2009 9.051 9.249 9.046 9.201 48,792 +0.15(+1.65%)
Nov 19, 2009 9.196 9.196 9.008 9.051 73,002 -0.23(-2.49%)
Nov 18, 2009 9.235 9.312 9.235 9.283 75,997 +0.09(+0.94%)
Nov 17, 2009 9.346 9.346 9.162 9.196 80,356 -0.10(-1.04%)
Nov 16, 2009 9.355 9.355 9.167 9.293 91,630 -0.03(-0.31%)
Nov 13, 2009 9.283 9.370 9.247 9.321 39,638 +0.03(+0.36%)
Nov 12, 2009 9.278 9.288 9.177 9.288 65,508 +0.04(+0.47%)
Nov 11, 2009 9.288 9.341 9.162 9.244 57,881 -0.04(-0.47%)
Nov 10, 2009 9.355 9.403 9.148 9.288 74,381 -0.09(-0.93%)
Nov 09, 2009 9.399 9.399 9.283 9.375 37,266 -0.02(-0.26%)
Nov 06, 2009 9.341 9.399 9.321 9.399 21,815 +0.02(+0.26%)
Nov 05, 2009 9.360 9.403 9.240 9.375 25,214 +0.10(+1.04%)
Nov 04, 2009 9.205 9.350 9.205 9.278 51,116 +0.06(+0.63%)
Nov 03, 2009 9.047 9.288 9.047 9.220 52,684 +0.15(+1.70%)
Nov 02, 2009 9.177 9.177 8.931 9.066 47,031 +0.07(+0.78%)
Oct 30, 2009 9.109 9.109 8.960 8.996 13,763 -0.11(-1.24%)
Oct 29, 2009 9.013 9.297 9.013 9.109 88,709 +0.05(+0.53%)
Oct 28, 2009 9.090 9.114 8.960 9.061 57,731 -0.01(-0.11%)
Oct 27, 2009 9.067 9.129 8.998 9.071 73,514 +0.01(+0.16%)
Oct 26, 2009 9.051 9.206 9.042 9.056 79,389 -0.01(-0.11%)
Oct 23, 2009 9.230 9.233 9.066 9.066 125,544 -0.06(-0.69%)
Oct 22, 2009 9.182 9.204 9.119 9.129 51,040 -0.05(-0.51%)
Oct 21, 2009 9.254 9.254 9.109 9.176 93,005 -0.06(-0.65%)
Oct 20, 2009 9.202 9.249 9.186 9.236 69,601 -0.03(-0.35%)
Oct 19, 2009 9.235 9.331 9.235 9.268 54,947 +0.05(+0.50%)
Oct 16, 2009 9.142 9.331 9.142 9.222 30,850 +0.10(+1.08%)
Oct 15, 2009 9.114 9.162 9.061 9.124 78,856 -0.07(-0.73%)
Oct 14, 2009 9.307 9.307 9.153 9.191 72,129 +0.03(+0.32%)
Oct 13, 2009 9.288 9.288 9.090 9.162 55,776 -0.14(-1.55%)
Oct 12, 2009 9.206 9.403 9.206 9.306 41,403 +0.08(+0.88%)
Oct 09, 2009 9.109 9.225 9.085 9.225 40,443 +0.11(+1.22%)
Oct 08, 2009 9.114 9.249 9.043 9.114 78,645 +0.01(+0.16%)
Oct 07, 2009 9.090 9.119 9.042 9.100 47,510 -0.11(-1.15%)
Oct 06, 2009 9.085 9.244 9.061 9.206 66,364 +0.16(+1.82%)
Oct 05, 2009 8.921 9.047 8.921 9.041 73,471 +0.15(+1.68%)
Oct 02, 2009 8.849 8.900 8.690 8.892 83,985 +0.02(+0.22%)
Oct 01, 2009 8.916 8.921 8.873 8.873 30,079 -0.02(-0.27%)
Sep 30, 2009 8.873 8.975 8.854 8.897 193,487 +0.04(+0.49%)
Sep 29, 2009 9.114 9.114 8.854 8.854 176,574 -0.27(-3.01%)
Sep 28, 2009 8.969 9.167 8.945 9.129 65,620 +0.06(+0.69%)
Sep 25, 2009 8.849 9.206 8.849 9.066 98,936 -0.02(-0.27%)
Sep 24, 2009 9.167 9.167 9.042 9.090 26,719 -0.05(-0.58%)
Sep 23, 2009 9.264 9.281 9.138 9.143 68,048 -0.14(-1.46%)
Sep 22, 2009 9.360 9.365 9.211 9.278 58,882 -0.11(-1.18%)
Sep 21, 2009 9.437 9.457 9.289 9.389 60,707 -0.08(-0.79%)
Sep 18, 2009 9.403 9.464 9.211 9.464 60,402 +0.08(+0.85%)
Sep 17, 2009 9.341 9.402 9.211 9.384 44,709 +0.13(+1.38%)
Sep 16, 2009 9.211 9.331 9.211 9.256 55,637 +0.12(+1.35%)
Sep 15, 2009 9.003 9.196 8.997 9.133 88,847 +0.14(+1.53%)
Sep 14, 2009 9.452 9.471 8.839 8.995 177,061 -0.40(-4.24%)
Sep 11, 2009 9.355 9.401 9.355 9.394 41,490 -0.01(-0.10%)
Sep 10, 2009 9.886 9.886 9.403 9.403 212,565 -0.24(-2.50%)
Sep 09, 2009 9.645 9.661 9.645 9.645 201,825 +0.00(+0.00%)
Sep 08, 2009 9.645 9.649 9.645 9.645 607,216 +0.00(+0.00%)
Sep 04, 2009 9.693 9.693 9.645 9.645 82,533 +0.00(+0.00%)
Sep 03, 2009 9.645 9.649 9.645 9.645 80,667 +0.00(+0.00%)
Sep 02, 2009 9.645 9.649 9.645 9.645 106,070 +0.00(+0.00%)
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.