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%)
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.