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 )

15.51 -0.24 (-1.52%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 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 30, 2010 10.51 10.56 10.38 10.49 92,004 -0.07(-0.68%)
Apr 29, 2010 10.49 10.56 10.35 10.56 245,016 +0.12(+1.11%)
Apr 28, 2010 10.29 10.45 10.29 10.45 126,657 +0.18(+1.74%)
Apr 27, 2010 10.54 10.55 10.17 10.27 134,504 -0.26(-2.43%)
Apr 26, 2010 10.72 10.72 10.47 10.52 165,083 -0.14(-1.36%)
Apr 23, 2010 10.60 10.67 10.54 10.67 175,603 +0.13(+1.24%)
Apr 22, 2010 10.39 10.54 10.36 10.54 86,685 +0.12(+1.11%)
Apr 21, 2010 10.52 10.52 10.37 10.42 121,703 +0.01(+0.14%)
Apr 20, 2010 10.31 10.54 10.27 10.41 191,158 +0.07(+0.65%)
Apr 19, 2010 10.26 10.36 10.24 10.34 86,218 +0.09(+0.89%)
Apr 16, 2010 10.34 10.34 10.08 10.25 139,257 -0.07(-0.70%)
Apr 15, 2010 10.43 10.43 10.28 10.32 120,328 -0.13(-1.20%)
Apr 14, 2010 10.41 10.56 10.37 10.45 273,776 +0.04(+0.43%)
Apr 13, 2010 10.51 10.51 10.38 10.40 69,199 -0.09(-0.89%)
Apr 12, 2010 10.54 10.60 10.48 10.49 157,464 -0.05(-0.46%)
Apr 09, 2010 10.49 10.58 10.49 10.54 91,174 +0.05(+0.46%)
Apr 08, 2010 10.38 10.51 10.37 10.49 52,585 +0.10(+0.93%)
Apr 07, 2010 10.51 10.54 10.39 10.40 94,243 -0.09(-0.87%)
Apr 06, 2010 10.56 10.56 10.47 10.49 67,420 -0.01(-0.07%)
Apr 05, 2010 10.42 10.52 10.32 10.50 115,779 +0.17(+1.61%)
Apr 01, 2010 10.30 10.33 10.33 10.33 150,965 +0.06(+0.56%)
Mar 31, 2010 10.22 10.34 10.20 10.27 189,265 +0.07(+0.71%)
Mar 30, 2010 10.29 10.29 10.19 10.20 57,866 -0.02(-0.24%)
Mar 29, 2010 10.18 10.30 10.18 10.22 101,609 +0.08(+0.76%)
Mar 26, 2010 10.25 10.37 9.992 10.15 231,697 -0.08(-0.80%)
Mar 25, 2010 10.29 10.44 10.21 10.23 100,137 -0.04(-0.42%)
Mar 24, 2010 10.27 10.30 10.21 10.27 130,610 +0.02(+0.19%)
Mar 23, 2010 10.20 10.34 10.13 10.25 152,425 +0.08(+0.76%)
Mar 22, 2010 10.07 10.24 9.987 10.18 163,169 +0.11(+1.06%)
Mar 19, 2010 10.31 10.32 9.929 10.07 207,677 -0.26(-2.48%)
Mar 18, 2010 10.40 10.61 10.29 10.32 112,123 -0.20(-1.88%)
Mar 17, 2010 10.46 10.60 10.45 10.52 132,742 +0.08(+0.74%)
Mar 16, 2010 10.33 10.46 10.33 10.45 142,312 +0.14(+1.36%)
Mar 15, 2010 10.31 10.37 10.31 10.31 81,807 -0.09(-0.84%)
Mar 12, 2010 10.39 10.43 10.26 10.39 113,475 +0.01(+0.06%)
Mar 11, 2010 10.32 10.45 10.22 10.39 109,599 +0.09(+0.92%)
Mar 10, 2010 10.22 10.38 10.17 10.29 151,486 +0.05(+0.45%)
Mar 09, 2010 10.45 10.46 10.22 10.24 181,169 -0.21(-2.01%)
Mar 08, 2010 10.36 10.45 10.14 10.45 152,056 +0.07(+0.70%)
Mar 05, 2010 10.19 10.40 10.19 10.38 210,848 +0.21(+2.09%)
Mar 04, 2010 9.958 10.70 9.958 10.17 244,340 +0.22(+2.18%)
Mar 03, 2010 9.823 9.958 9.784 9.953 91,543 +0.14(+1.48%)
Mar 02, 2010 9.780 9.823 9.717 9.808 68,266 +0.04(+0.39%)
Mar 01, 2010 9.813 9.897 9.741 9.770 104,193 +0.03(+0.30%)
Feb 26, 2010 9.746 9.760 9.722 9.741 58,551 +0.04(+0.45%)
Feb 25, 2010 9.688 9.707 9.485 9.698 88,850 +0.03(+0.30%)
Feb 24, 2010 9.813 9.813 9.649 9.669 120,878 -0.04(-0.40%)
Feb 23, 2010 9.789 9.890 9.669 9.707 62,010 -0.06(-0.59%)
Feb 22, 2010 9.707 9.775 9.707 9.765 43,624 +0.02(+0.25%)
Feb 19, 2010 9.755 9.755 9.693 9.741 30,964 +0.02(+0.20%)
Feb 18, 2010 9.712 9.751 9.683 9.722 60,118 +0.04(+0.40%)
Feb 17, 2010 9.751 9.751 9.669 9.683 71,812 +0.00(+0.05%)
Feb 16, 2010 9.707 9.745 9.625 9.678 107,683 -0.03(-0.28%)
Feb 12, 2010 9.693 9.705 9.705 9.705 62,833 +0.02(+0.23%)
Feb 11, 2010 9.765 9.765 9.620 9.683 125,780 -0.08(-0.79%)
Feb 10, 2010 9.731 9.830 9.717 9.760 48,244 +0.11(+1.10%)
Feb 09, 2010 9.736 9.794 9.606 9.654 62,733 +0.02(+0.18%)
Feb 08, 2010 9.500 9.669 9.500 9.637 33,166 +0.16(+1.70%)
Feb 05, 2010 9.669 9.677 9.389 9.476 96,470 -0.14(-1.40%)
Feb 04, 2010 9.736 9.736 9.572 9.611 95,446 -0.10(-1.04%)
Feb 03, 2010 9.775 9.838 9.702 9.712 73,434 -0.07(-0.69%)
Feb 02, 2010 9.683 9.823 9.683 9.780 76,673 +0.03(+0.35%)
Feb 01, 2010 9.620 9.767 9.620 9.746 73,716 +0.15(+1.56%)
Jan 29, 2010 9.582 9.693 9.548 9.596 84,990 +0.06(+0.61%)
Jan 28, 2010 9.702 9.702 9.495 9.538 143,498 -0.18(-1.88%)
Jan 27, 2010 9.645 9.722 9.620 9.722 53,200 +0.06(+0.60%)
Jan 26, 2010 9.645 9.736 9.538 9.664 164,449 -0.04(-0.40%)
Jan 25, 2010 9.698 9.789 9.678 9.702 139,805 -0.02(-0.25%)
Jan 22, 2010 9.886 9.886 9.719 9.727 60,884 -0.09(-0.93%)
Jan 21, 2010 9.746 9.833 9.693 9.818 125,154 +0.05(+0.54%)
Jan 20, 2010 9.746 9.866 9.746 9.765 125,567 -0.09(-0.93%)
Jan 19, 2010 9.760 9.871 9.702 9.857 76,451 +0.12(+1.24%)
Jan 15, 2010 9.765 9.736 9.736 9.736 91,243 -0.04(-0.39%)
Jan 14, 2010 9.755 9.876 9.698 9.775 116,685 +0.07(+0.70%)
Jan 13, 2010 9.775 9.804 9.693 9.707 156,784 -0.05(-0.54%)
Jan 12, 2010 9.813 9.852 9.751 9.760 62,238 -0.05(-0.54%)
Jan 11, 2010 9.852 9.910 9.813 9.813 90,697 +0.00(+0.00%)
Jan 08, 2010 9.813 9.890 9.770 9.813 168,409 +0.04(+0.39%)
Jan 07, 2010 9.848 9.919 9.775 9.775 107,030 -0.10(-1.02%)
Jan 06, 2010 9.855 10.13 9.813 9.876 81,077 +0.01(+0.15%)
Jan 05, 2010 9.837 9.895 9.804 9.862 126,164 +0.02(+0.25%)
Jan 04, 2010 9.813 10.01 9.765 9.837 165,452 +0.06(+0.64%)
Dec 31, 2009 9.741 9.775 9.775 9.775 32,349 -0.03(-0.34%)
Dec 30, 2009 9.857 9.944 9.649 9.809 75,959 -0.04(-0.42%)
Dec 29, 2009 9.910 10.03 9.693 9.850 232,392 -0.06(-0.59%)
Dec 28, 2009 9.645 9.982 9.645 9.908 160,061 +0.21(+2.17%)
Dec 24, 2009 9.596 9.698 9.596 9.698 47,798 +0.09(+0.95%)
Dec 23, 2009 9.698 9.698 9.505 9.606 101,082 -0.09(-0.94%)
Dec 22, 2009 9.649 9.712 9.563 9.698 74,539 +0.00(+0.00%)
Dec 21, 2009 9.712 9.741 9.601 9.698 214,400 +0.00(+0.05%)
Dec 18, 2009 9.664 10.04 9.538 9.693 76,627 +0.00(+0.00%)
Dec 17, 2009 9.683 9.741 9.548 9.693 97,061 +0.00(+0.00%)
Dec 16, 2009 9.702 9.755 9.625 9.693 184,244 -0.01(-0.10%)
Dec 15, 2009 9.645 9.702 9.596 9.702 117,230 +0.06(+0.60%)
Dec 14, 2009 9.620 9.645 9.567 9.645 116,859 +0.03(+0.30%)
Dec 11, 2009 9.587 9.625 9.485 9.616 79,846 +0.09(+0.96%)
Dec 10, 2009 9.452 9.548 9.428 9.524 72,223 +0.05(+0.51%)
Dec 09, 2009 9.408 9.500 9.375 9.476 73,210 -0.02(-0.25%)
Dec 08, 2009 9.350 9.553 9.341 9.500 129,104 +0.12(+1.29%)
Dec 07, 2009 9.350 9.384 9.283 9.379 62,250 +0.03(+0.31%)
Dec 04, 2009 9.355 9.355 9.235 9.350 38,427 +0.09(+0.99%)
Dec 03, 2009 9.249 9.399 9.244 9.259 41,876 +0.01(+0.10%)
Dec 02, 2009 9.365 9.394 9.196 9.249 73,058 -0.07(-0.72%)
Dec 01, 2009 9.283 9.403 9.264 9.317 72,897 +0.07(+0.73%)
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%)
Sep 01, 2009 9.645 9.649 9.645 9.645 35,564 +0.00(+0.00%)
Aug 31, 2009 9.645 9.645 9.645 9.645 100,056 -0.00(-0.01%)
Aug 28, 2009 9.645 9.649 9.645 9.646 4,087 +0.00(+0.01%)
Aug 27, 2009 9.645 9.647 9.645 9.645 9,746 +0.00(+0.00%)
Aug 26, 2009 9.669 9.669 9.645 9.645 11,612 +0.00(+0.00%)
Aug 25, 2009 9.649 9.693 9.645 9.645 27,735 +0.00(+0.00%)
Aug 24, 2009 9.645 9.648 9.645 9.645 31,240 -0.00(-0.05%)
Aug 21, 2009 9.645 9.649 9.645 9.649 7,880 +0.00(+0.00%)
Aug 20, 2009 9.645 9.649 9.645 9.649 6,648 +0.00(+0.05%)
Aug 19, 2009 9.645 9.649 9.403 9.645 46,243 -0.00(-0.05%)
Aug 18, 2009 9.649 9.664 9.648 9.649 4,095 +0.00(+0.05%)
Aug 17, 2009 9.645 9.649 9.645 9.645 21,442 -0.00(-0.04%)
Aug 14, 2009 9.645 9.664 9.645 9.649 33,490 +0.00(+0.04%)
Aug 13, 2009 9.645 9.669 9.254 9.645 49,965 +0.00(+0.00%)
Aug 12, 2009 9.645 9.650 9.645 9.645 53,709 +0.00(+0.00%)
Aug 11, 2009 9.645 9.664 9.645 9.645 17,450 -0.02(-0.16%)
Aug 10, 2009 9.645 9.693 9.645 9.660 53,086 +0.02(+0.16%)
Aug 07, 2009 9.693 9.693 9.645 9.645 66,151 -0.05(-0.50%)
Aug 06, 2009 9.645 9.693 9.645 9.693 64,077 +0.05(+0.50%)
Aug 05, 2009 9.669 9.669 9.645 9.645 62,372 -0.01(-0.10%)
Aug 04, 2009 9.645 9.659 9.645 9.654 36,569 +0.01(+0.10%)
Aug 03, 2009 9.645 9.649 9.645 9.645 94,546 +0.00(+0.00%)
Jul 31, 2009 9.645 9.669 9.645 9.645 38,778 +0.00(+0.00%)
Jul 30, 2009 9.645 9.661 9.645 9.645 217,117 +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.