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 )

15.49 -0.03 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Oct 30, 2015 10.25 10.51 10.13 10.20 60,919 -0.11(-1.06%)
Oct 29, 2015 10.42 10.42 10.29 10.31 30,929 +0.01(+0.14%)
Oct 28, 2015 9.999 10.36 9.919 10.30 32,944 +0.41(+4.13%)
Oct 27, 2015 10.14 10.14 9.839 9.889 30,201 -0.20(-1.97%)
Oct 26, 2015 10.30 10.35 10.09 10.09 26,132 -0.24(-2.31%)
Oct 23, 2015 10.36 10.62 10.31 10.33 35,281 -0.03(-0.32%)
Oct 22, 2015 10.58 10.65 10.34 10.36 38,084 -0.12(-1.16%)
Oct 21, 2015 10.64 10.71 10.35 10.48 48,984 -0.22(-2.01%)
Oct 20, 2015 10.65 10.97 10.34 10.70 35,694 +0.01(+0.14%)
Oct 19, 2015 10.49 10.87 10.41 10.68 82,814 +0.12(+1.12%)
Oct 16, 2015 10.38 10.65 10.35 10.56 31,594 +0.17(+1.62%)
Oct 15, 2015 10.38 10.40 10.17 10.39 22,055 +0.05(+0.48%)
Oct 14, 2015 10.22 10.49 10.20 10.35 37,607 +0.08(+0.77%)
Oct 13, 2015 10.37 10.55 10.27 10.27 38,093 -0.17(-1.66%)
Oct 12, 2015 10.60 10.60 10.39 10.44 27,970 -0.16(-1.55%)
Oct 09, 2015 10.43 10.62 10.40 10.60 43,906 +0.22(+2.10%)
Oct 08, 2015 10.18 10.39 10.18 10.38 32,847 +0.13(+1.25%)
Oct 07, 2015 10.24 10.36 10.09 10.26 55,255 +0.09(+0.88%)
Oct 06, 2015 9.999 10.27 9.999 10.17 74,677 +0.18(+1.78%)
Oct 05, 2015 9.717 9.999 9.717 9.989 43,079 +0.33(+3.43%)
Oct 02, 2015 9.356 9.708 9.356 9.658 44,632 +0.18(+1.93%)
Oct 01, 2015 9.351 9.520 9.319 9.475 84,788 +0.18(+1.97%)
Sep 30, 2015 9.104 9.332 9.070 9.292 75,033 +0.26(+2.90%)
Sep 29, 2015 9.327 9.391 8.808 9.030 133,599 -0.27(-2.92%)
Sep 28, 2015 9.579 9.653 9.262 9.302 69,921 -0.40(-4.13%)
Sep 25, 2015 9.970 10.01 9.673 9.703 76,010 -0.20(-2.05%)
Sep 24, 2015 9.915 9.979 9.772 9.905 59,833 -0.06(-0.64%)
Sep 23, 2015 10.07 10.19 9.970 9.970 71,499 -0.15(-1.51%)
Sep 22, 2015 10.00 10.18 10.00 10.12 46,141 +0.02(+0.20%)
Sep 21, 2015 10.04 10.12 10.04 10.10 18,270 +0.06(+0.58%)
Sep 18, 2015 9.942 10.16 9.942 10.04 51,952 +0.01(+0.15%)
Sep 17, 2015 9.996 10.17 9.947 10.03 53,750 +0.07(+0.69%)
Sep 16, 2015 9.878 10.01 9.878 9.962 54,930 +0.19(+1.91%)
Sep 15, 2015 9.878 9.898 9.745 9.775 63,530 -0.05(-0.55%)
Sep 14, 2015 9.962 10.00 9.829 9.829 25,000 -0.06(-0.60%)
Sep 11, 2015 10.07 10.13 9.877 9.888 39,147 -0.26(-2.52%)
Sep 10, 2015 10.23 10.29 10.13 10.14 24,079 -0.06(-0.58%)
Sep 09, 2015 10.36 10.38 10.20 10.20 25,439 -0.17(-1.66%)
Sep 08, 2015 10.50 10.50 10.32 10.37 21,728 +0.01(+0.09%)
Sep 04, 2015 10.30 10.36 10.36 10.36 14,250 -0.05(-0.50%)
Sep 03, 2015 10.34 10.50 10.34 10.42 49,959 +0.10(+0.93%)
Sep 02, 2015 10.37 10.46 10.30 10.32 37,569 -0.04(-0.43%)
Sep 01, 2015 10.38 10.41 10.29 10.36 35,511 -0.13(-1.22%)
Aug 31, 2015 10.54 10.55 10.32 10.49 41,531 -0.01(-0.14%)
Aug 28, 2015 10.44 10.64 10.40 10.51 70,814 +0.10(+0.91%)
Aug 27, 2015 10.22 10.57 10.22 10.41 43,839 +0.24(+2.34%)
Aug 26, 2015 10.22 10.22 10.01 10.17 32,335 +0.10(+0.97%)
Aug 25, 2015 10.41 10.59 10.05 10.07 51,818 -0.09(-0.92%)
Aug 24, 2015 9.873 10.35 9.136 10.17 71,812 -0.40(-3.77%)
Aug 21, 2015 10.94 10.94 10.48 10.57 72,925 -0.41(-3.76%)
Aug 20, 2015 11.19 11.19 10.98 10.98 29,316 -0.24(-2.16%)
Aug 19, 2015 11.32 11.33 11.09 11.22 42,510 -0.13(-1.16%)
Aug 18, 2015 11.45 11.45 11.31 11.35 37,443 -0.05(-0.43%)
Aug 17, 2015 11.45 11.49 11.36 11.40 24,798 -0.01(-0.13%)
Aug 14, 2015 11.24 11.42 11.23 11.42 17,857 +0.18(+1.56%)
Aug 13, 2015 11.41 11.41 11.21 11.24 27,952 -0.20(-1.71%)
Aug 12, 2015 11.10 11.44 11.07 11.44 21,392 +0.35(+3.17%)
Aug 11, 2015 11.08 11.17 11.02 11.08 16,038 -0.12(-1.09%)
Aug 10, 2015 11.05 11.25 11.05 11.21 42,803 +0.24(+2.23%)
Aug 07, 2015 10.99 11.29 10.92 10.96 41,875 -0.00(-0.00%)
Aug 06, 2015 11.13 11.29 10.39 10.96 133,656 -0.29(-2.60%)
Aug 05, 2015 11.33 11.71 11.19 11.25 30,723 -0.04(-0.39%)
Aug 04, 2015 11.51 11.58 11.30 11.30 31,444 -0.28(-2.40%)
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.