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: 4:10 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 (%)
Apr 29, 2016 9.625 9.784 9.579 9.697 63,722 +0.12(+1.23%)
Apr 28, 2016 9.641 9.692 9.576 9.579 66,178 -0.05(-0.48%)
Apr 27, 2016 9.579 9.687 9.579 9.625 28,754 +0.12(+1.29%)
Apr 26, 2016 9.472 9.569 9.472 9.503 42,996 +0.02(+0.22%)
Apr 25, 2016 9.472 9.518 9.421 9.482 43,438 -0.01(-0.05%)
Apr 22, 2016 9.452 9.498 9.452 9.487 27,271 +0.13(+1.42%)
Apr 21, 2016 9.380 9.498 9.355 9.355 65,863 +0.02(+0.17%)
Apr 20, 2016 9.319 9.452 9.263 9.339 105,499 +0.02(+0.19%)
Apr 19, 2016 9.058 9.342 9.058 9.321 40,638 +0.23(+2.51%)
Apr 18, 2016 8.824 9.108 8.824 9.093 40,862 +0.16(+1.82%)
Apr 15, 2016 8.956 9.030 8.931 8.931 22,188 -0.13(-1.46%)
Apr 14, 2016 9.078 9.139 8.966 9.063 42,268 +0.00(+0.00%)
Apr 13, 2016 8.961 9.098 8.905 9.063 75,271 +0.05(+0.51%)
Apr 12, 2016 8.809 9.063 8.809 9.017 79,690 +0.21(+2.36%)
Apr 11, 2016 8.829 8.900 8.743 8.809 52,346 +0.04(+0.46%)
Apr 08, 2016 8.692 8.794 8.692 8.768 53,909 +0.17(+2.01%)
Apr 07, 2016 8.535 8.626 8.484 8.596 62,933 +0.03(+0.30%)
Apr 06, 2016 8.474 8.596 8.474 8.570 59,841 +0.15(+1.75%)
Apr 05, 2016 8.530 8.667 8.408 8.423 65,631 -0.12(-1.43%)
Apr 04, 2016 8.819 8.895 8.543 8.545 55,891 -0.21(-2.38%)
Apr 01, 2016 8.753 8.987 8.631 8.753 131,151 -0.07(-0.81%)
Mar 31, 2016 8.662 8.890 8.585 8.824 54,484 +0.17(+1.99%)
Mar 30, 2016 8.697 8.778 8.494 8.652 38,194 +0.03(+0.29%)
Mar 29, 2016 8.296 8.641 8.296 8.626 54,129 +0.19(+2.29%)
Mar 28, 2016 8.423 8.439 8.327 8.433 71,763 -0.01(-0.12%)
Mar 24, 2016 8.327 8.444 8.444 8.444 40,399 -0.01(-0.06%)
Mar 23, 2016 8.525 8.631 8.408 8.449 61,939 -0.20(-2.29%)
Mar 22, 2016 8.499 8.667 8.499 8.647 35,741 +0.10(+1.16%)
Mar 21, 2016 8.588 8.638 8.477 8.548 37,755 -0.07(-0.76%)
Mar 18, 2016 8.593 8.749 8.527 8.613 32,946 +0.09(+1.06%)
Mar 17, 2016 8.497 8.638 8.487 8.522 26,716 +0.12(+1.38%)
Mar 16, 2016 8.225 8.507 8.225 8.407 38,003 +0.18(+2.14%)
Mar 15, 2016 8.160 8.230 8.024 8.230 54,132 +0.02(+0.25%)
Mar 14, 2016 8.145 8.220 8.125 8.210 31,829 +0.01(+0.12%)
Mar 11, 2016 8.145 8.291 8.145 8.200 47,100 +0.10(+1.18%)
Mar 10, 2016 8.104 8.170 8.064 8.104 42,819 -0.04(-0.43%)
Mar 09, 2016 8.160 8.276 8.109 8.140 44,938 +0.00(+0.00%)
Mar 08, 2016 8.412 8.412 8.104 8.140 60,553 -0.28(-3.29%)
Mar 07, 2016 8.205 8.417 8.205 8.417 52,139 +0.12(+1.40%)
Mar 04, 2016 8.311 8.351 8.165 8.301 40,933 +0.07(+0.86%)
Mar 03, 2016 7.928 8.230 7.928 8.230 64,235 +0.22(+2.77%)
Mar 02, 2016 7.782 8.024 7.732 8.009 35,801 +0.19(+2.38%)
Mar 01, 2016 7.757 7.822 7.606 7.822 48,416 +0.17(+2.24%)
Feb 29, 2016 7.656 7.711 7.495 7.651 69,135 +0.19(+2.50%)
Feb 26, 2016 7.575 7.651 7.455 7.465 86,719 +0.01(+0.14%)
Feb 25, 2016 7.475 7.495 7.409 7.455 40,203 -0.06(-0.74%)
Feb 24, 2016 7.409 7.555 7.253 7.510 465,744 -0.02(-0.27%)
Feb 23, 2016 7.636 7.671 7.480 7.530 64,783 -0.15(-1.97%)
Feb 22, 2016 7.560 7.807 7.505 7.681 297,476 +0.29(+3.95%)
Feb 19, 2016 7.253 7.409 7.253 7.389 77,071 +0.02(+0.27%)
Feb 18, 2016 7.369 7.439 7.253 7.369 75,635 +0.07(+1.02%)
Feb 17, 2016 7.060 7.454 6.910 7.294 122,562 +0.33(+4.80%)
Feb 16, 2016 6.691 6.960 6.691 6.960 61,647 +0.36(+5.52%)
Feb 12, 2016 6.371 6.596 6.596 6.596 147,113 +0.35(+5.59%)
Feb 11, 2016 6.322 6.496 6.149 6.247 88,949 -0.26(-3.99%)
Feb 10, 2016 6.501 6.651 6.416 6.506 73,468 -0.04(-0.61%)
Feb 09, 2016 6.571 6.766 6.416 6.546 153,386 -0.35(-5.13%)
Feb 08, 2016 7.539 7.539 6.815 6.900 87,953 -0.46(-6.24%)
Feb 05, 2016 7.404 7.529 7.324 7.359 53,572 -0.14(-1.93%)
Feb 04, 2016 7.399 7.574 7.306 7.504 101,806 +0.15(+2.04%)
Feb 03, 2016 7.449 7.454 7.140 7.354 86,311 +0.08(+1.17%)
Feb 02, 2016 7.309 7.414 7.245 7.269 40,416 -0.18(-2.48%)
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.