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 )

15.05 -0.15 (-0.99%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 30, 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 10.03 10.07 9.897 9.928 66,132 -0.02(-0.21%)
May 27, 2016 9.944 9.949 9.949 9.949 20,705 -0.05(-0.53%)
May 26, 2016 10.01 10.05 9.943 10.00 96,271 +0.00(+0.00%)
May 25, 2016 9.992 10.05 9.965 10.00 47,894 +0.06(+0.64%)
May 24, 2016 9.992 9.992 9.897 9.939 27,510 -0.04(-0.42%)
May 23, 2016 9.960 10.03 9.939 9.981 36,065 -0.02(-0.21%)
May 20, 2016 9.876 10.07 9.874 10.00 52,303 +0.17(+1.69%)
May 19, 2016 9.810 9.917 9.774 9.836 64,389 -0.02(-0.21%)
May 18, 2016 9.899 9.951 9.831 9.857 110,827 -0.05(-0.48%)
May 17, 2016 9.862 10.00 9.821 9.904 80,215 +0.04(+0.42%)
May 16, 2016 9.831 9.894 9.742 9.862 66,118 +0.37(+3.85%)
May 13, 2016 9.826 9.972 9.496 9.496 36,161 -0.34(-3.46%)
May 12, 2016 9.716 9.852 9.706 9.836 41,933 +0.14(+1.46%)
May 11, 2016 9.768 9.779 9.549 9.695 45,633 -0.02(-0.22%)
May 10, 2016 9.716 9.773 9.648 9.716 38,890 -0.01(-0.05%)
May 09, 2016 9.653 9.742 9.528 9.721 124,797 -0.00(-0.00%)
May 06, 2016 9.732 9.805 9.664 9.721 25,026 -0.05(-0.48%)
May 05, 2016 9.862 9.915 9.674 9.768 20,498 +0.05(+0.54%)
May 04, 2016 9.690 9.737 9.591 9.716 61,327 +0.05(+0.49%)
May 03, 2016 9.742 9.753 9.604 9.669 65,735 -0.17(-1.70%)
May 02, 2016 9.946 9.946 9.711 9.836 73,426 -0.09(-0.90%)
Apr 29, 2016 9.852 10.01 9.805 9.925 62,257 +0.12(+1.23%)
Apr 28, 2016 9.868 9.920 9.802 9.805 64,657 -0.05(-0.48%)
Apr 27, 2016 9.805 9.915 9.805 9.852 28,093 +0.13(+1.29%)
Apr 26, 2016 9.695 9.794 9.695 9.726 42,007 +0.02(+0.22%)
Apr 25, 2016 9.695 9.742 9.643 9.706 42,439 -0.01(-0.05%)
Apr 22, 2016 9.674 9.721 9.674 9.711 26,644 +0.14(+1.42%)
Apr 21, 2016 9.601 9.721 9.575 9.575 64,349 +0.02(+0.17%)
Apr 20, 2016 9.538 9.674 9.481 9.559 103,073 +0.02(+0.19%)
Apr 19, 2016 9.271 9.562 9.271 9.541 39,703 +0.23(+2.51%)
Apr 18, 2016 9.032 9.323 9.032 9.307 39,923 +0.17(+1.82%)
Apr 15, 2016 9.167 9.242 9.141 9.141 21,678 -0.14(-1.46%)
Apr 14, 2016 9.292 9.354 9.177 9.276 41,296 +0.00(+0.00%)
Apr 13, 2016 9.172 9.312 9.115 9.276 73,541 +0.05(+0.51%)
Apr 12, 2016 9.016 9.276 9.016 9.229 77,857 +0.21(+2.36%)
Apr 11, 2016 9.037 9.110 8.949 9.016 51,142 +0.04(+0.46%)
Apr 08, 2016 8.897 9.001 8.897 8.975 52,669 +0.18(+2.01%)
Apr 07, 2016 8.736 8.829 8.684 8.798 61,486 +0.03(+0.30%)
Apr 06, 2016 8.673 8.798 8.673 8.772 58,465 +0.15(+1.75%)
Apr 05, 2016 8.731 8.871 8.606 8.622 64,121 -0.12(-1.43%)
Apr 04, 2016 9.027 9.105 8.744 8.746 54,606 -0.21(-2.38%)
Apr 01, 2016 8.959 9.198 8.834 8.959 128,136 -0.07(-0.81%)
Mar 31, 2016 8.866 9.099 8.787 9.032 53,231 +0.18(+1.99%)
Mar 30, 2016 8.902 8.985 8.694 8.855 37,316 +0.03(+0.29%)
Mar 29, 2016 8.492 8.845 8.492 8.829 52,885 +0.20(+2.29%)
Mar 28, 2016 8.622 8.637 8.523 8.632 70,113 -0.01(-0.12%)
Mar 24, 2016 8.523 8.642 8.642 8.642 39,470 -0.01(-0.06%)
Mar 23, 2016 8.725 8.834 8.606 8.648 60,515 -0.20(-2.29%)
Mar 22, 2016 8.699 8.871 8.699 8.850 34,919 +0.10(+1.16%)
Mar 21, 2016 8.790 8.842 8.677 8.749 36,887 -0.07(-0.76%)
Mar 18, 2016 8.795 8.955 8.728 8.816 32,189 +0.09(+1.06%)
Mar 17, 2016 8.697 8.842 8.687 8.723 26,102 +0.12(+1.38%)
Mar 16, 2016 8.419 8.707 8.419 8.604 37,129 +0.18(+2.14%)
Mar 15, 2016 8.352 8.424 8.213 8.424 52,887 +0.02(+0.25%)
Mar 14, 2016 8.336 8.414 8.316 8.403 31,097 +0.01(+0.12%)
Mar 11, 2016 8.336 8.486 8.336 8.393 46,017 +0.10(+1.18%)
Mar 10, 2016 8.295 8.362 8.254 8.295 41,835 -0.04(-0.43%)
Mar 09, 2016 8.352 8.470 8.300 8.331 43,905 +0.00(+0.00%)
Mar 08, 2016 8.610 8.610 8.295 8.331 59,160 -0.28(-3.29%)
Mar 07, 2016 8.398 8.615 8.398 8.615 50,940 +0.12(+1.40%)
Mar 04, 2016 8.506 8.548 8.357 8.496 39,992 +0.07(+0.86%)
Mar 03, 2016 8.115 8.424 8.115 8.424 62,758 +0.23(+2.77%)
Mar 02, 2016 7.965 8.213 7.914 8.197 34,978 +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.