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 )

18.14 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 29, 2010 9.422 9.531 9.389 9.436 86,433 +0.06(+0.61%)
Jan 28, 2010 9.540 9.540 9.337 9.379 145,934 -0.18(-1.88%)
Jan 27, 2010 9.484 9.559 9.460 9.559 54,104 +0.06(+0.60%)
Jan 26, 2010 9.484 9.574 9.379 9.503 167,241 -0.04(-0.40%)
Jan 25, 2010 9.536 9.626 9.517 9.540 142,178 -0.02(-0.25%)
Jan 22, 2010 9.721 9.721 9.557 9.564 61,917 -0.09(-0.93%)
Jan 21, 2010 9.583 9.668 9.531 9.654 127,279 +0.05(+0.54%)
Jan 20, 2010 9.583 9.702 9.583 9.602 127,698 -0.09(-0.93%)
Jan 19, 2010 9.597 9.706 9.540 9.692 77,749 +0.12(+1.24%)
Jan 15, 2010 9.602 9.574 9.574 9.574 92,792 -0.04(-0.39%)
Jan 14, 2010 9.593 9.711 9.536 9.612 118,666 +0.07(+0.70%)
Jan 13, 2010 9.612 9.640 9.531 9.545 159,446 -0.05(-0.54%)
Jan 12, 2010 9.650 9.687 9.588 9.597 63,294 -0.05(-0.54%)
Jan 11, 2010 9.687 9.744 9.650 9.650 92,237 +0.00(+0.00%)
Jan 08, 2010 9.650 9.725 9.607 9.650 171,269 +0.04(+0.39%)
Jan 07, 2010 9.683 9.754 9.612 9.612 108,847 -0.10(-1.02%)
Jan 06, 2010 9.691 9.958 9.650 9.711 82,454 +0.01(+0.15%)
Jan 05, 2010 9.673 9.730 9.640 9.697 128,306 +0.02(+0.25%)
Jan 04, 2010 9.650 9.839 9.602 9.673 168,261 +0.06(+0.64%)
Dec 31, 2009 9.578 9.612 9.612 9.612 32,899 -0.03(-0.34%)
Dec 30, 2009 9.692 9.778 9.488 9.645 77,249 -0.04(-0.42%)
Dec 29, 2009 9.744 9.863 9.531 9.685 236,337 -0.06(-0.59%)
Dec 28, 2009 9.484 9.815 9.484 9.742 162,778 +0.21(+2.17%)
Dec 24, 2009 9.436 9.536 9.436 9.536 48,610 +0.09(+0.95%)
Dec 23, 2009 9.536 9.536 9.346 9.446 102,799 -0.09(-0.94%)
Dec 22, 2009 9.488 9.550 9.403 9.536 75,804 +0.00(+0.00%)
Dec 21, 2009 9.550 9.578 9.441 9.536 218,040 +0.00(+0.05%)
Dec 18, 2009 9.503 9.868 9.379 9.531 77,928 +0.00(+0.00%)
Dec 17, 2009 9.521 9.578 9.389 9.531 98,709 +0.00(+0.00%)
Dec 16, 2009 9.540 9.593 9.465 9.531 187,372 -0.01(-0.10%)
Dec 15, 2009 9.484 9.540 9.436 9.540 119,221 +0.06(+0.60%)
Dec 14, 2009 9.460 9.484 9.408 9.484 118,843 +0.03(+0.30%)
Dec 11, 2009 9.427 9.465 9.327 9.455 81,201 +0.09(+0.96%)
Dec 10, 2009 9.294 9.389 9.270 9.365 73,449 +0.05(+0.51%)
Dec 09, 2009 9.251 9.341 9.218 9.318 74,453 -0.02(-0.25%)
Dec 08, 2009 9.194 9.393 9.185 9.341 131,296 +0.12(+1.29%)
Dec 07, 2009 9.194 9.227 9.128 9.223 63,307 +0.03(+0.31%)
Dec 04, 2009 9.199 9.199 9.081 9.194 39,080 +0.09(+0.99%)
Dec 03, 2009 9.095 9.242 9.090 9.104 42,587 +0.01(+0.10%)
Dec 02, 2009 9.209 9.237 9.043 9.095 74,299 -0.07(-0.72%)
Dec 01, 2009 9.128 9.246 9.109 9.161 74,134 +0.07(+0.73%)
Nov 30, 2009 9.009 9.128 8.986 9.095 43,770 +0.09(+0.95%)
Nov 27, 2009 8.990 9.032 8.990 9.009 26,783 -0.03(-0.30%)
Nov 25, 2009 8.996 9.057 8.891 9.037 33,483 +0.07(+0.84%)
Nov 24, 2009 9.009 9.009 8.658 8.962 244,279 -0.05(-0.53%)
Nov 23, 2009 9.081 9.133 8.967 9.009 94,907 -0.04(-0.42%)
Nov 20, 2009 8.900 9.095 8.895 9.047 49,620 +0.15(+1.65%)
Nov 19, 2009 9.043 9.043 8.858 8.900 74,242 -0.23(-2.49%)
Nov 18, 2009 9.081 9.156 9.081 9.128 77,287 +0.09(+0.94%)
Nov 17, 2009 9.190 9.190 9.009 9.043 81,720 -0.09(-1.04%)
Nov 16, 2009 9.199 9.199 9.014 9.137 93,186 -0.03(-0.31%)
Nov 13, 2009 9.128 9.213 9.093 9.166 40,311 +0.03(+0.36%)
Nov 12, 2009 9.123 9.133 9.024 9.133 66,620 +0.04(+0.47%)
Nov 11, 2009 9.133 9.185 9.009 9.090 58,864 -0.04(-0.47%)
Nov 10, 2009 9.199 9.246 8.995 9.133 75,644 -0.09(-0.93%)
Nov 09, 2009 9.242 9.242 9.128 9.218 37,899 -0.02(-0.26%)
Nov 06, 2009 9.185 9.242 9.166 9.242 22,185 +0.02(+0.26%)
Nov 05, 2009 9.204 9.246 9.086 9.218 25,642 +0.09(+1.04%)
Nov 04, 2009 9.051 9.194 9.051 9.123 51,984 +0.06(+0.63%)
Nov 03, 2009 8.896 9.133 8.896 9.066 53,579 +0.15(+1.70%)
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.