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 )

15.05 -0.15 (-0.99%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 30, 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 (%)
Dec 31, 2015 8.016 8.486 8.486 8.486 155,612 +0.21(+2.50%)
Dec 30, 2015 8.244 8.330 8.173 8.279 110,913 -0.01(-0.12%)
Dec 29, 2015 8.552 8.638 8.289 8.289 189,718 -0.18(-2.15%)
Dec 28, 2015 8.542 8.547 8.431 8.471 99,775 -0.17(-1.93%)
Dec 24, 2015 8.628 8.638 8.638 8.638 55,561 +0.01(+0.12%)
Dec 23, 2015 8.350 8.709 8.330 8.628 96,718 +0.38(+4.60%)
Dec 22, 2015 8.026 8.370 8.021 8.249 155,677 +0.20(+2.43%)
Dec 21, 2015 7.967 8.073 7.837 8.053 98,617 -0.01(-0.12%)
Dec 18, 2015 8.008 8.113 7.983 8.063 96,716 +0.02(+0.25%)
Dec 17, 2015 8.023 8.108 7.817 8.043 163,433 -0.04(-0.50%)
Dec 16, 2015 7.822 8.118 7.757 8.083 156,882 +0.29(+3.67%)
Dec 15, 2015 7.677 7.797 7.647 7.797 128,321 +0.19(+2.50%)
Dec 14, 2015 7.742 7.742 7.461 7.606 112,064 -0.16(-2.07%)
Dec 11, 2015 7.998 8.033 7.672 7.767 192,579 -0.29(-3.55%)
Dec 10, 2015 7.988 8.228 7.988 8.053 76,367 +0.03(+0.31%)
Dec 09, 2015 8.063 8.253 7.907 8.028 150,859 +0.09(+1.13%)
Dec 08, 2015 7.667 8.053 7.571 7.938 129,415 +0.13(+1.68%)
Dec 07, 2015 8.058 8.073 7.622 7.807 342,590 -0.46(-5.52%)
Dec 04, 2015 8.684 8.770 8.203 8.263 315,050 -0.48(-5.45%)
Dec 03, 2015 9.010 9.056 8.730 8.740 76,188 -0.30(-3.27%)
Dec 02, 2015 9.181 9.221 8.925 9.035 80,185 -0.18(-1.96%)
Dec 01, 2015 9.221 9.311 9.206 9.216 80,041 -0.07(-0.76%)
Nov 30, 2015 9.186 9.376 9.076 9.286 136,765 +0.18(+1.93%)
Nov 27, 2015 9.030 9.146 9.030 9.111 18,990 +0.03(+0.33%)
Nov 25, 2015 9.146 9.081 9.081 9.081 69,603 -0.07(-0.71%)
Nov 24, 2015 9.146 9.246 9.126 9.146 56,396 +0.07(+0.77%)
Nov 23, 2015 9.096 9.251 9.040 9.076 64,361 -0.03(-0.32%)
Nov 20, 2015 9.261 9.276 9.086 9.105 50,014 -0.15(-1.63%)
Nov 19, 2015 9.286 9.346 9.186 9.256 19,981 -0.04(-0.44%)
Nov 18, 2015 9.293 9.377 9.183 9.297 117,338 +0.13(+1.47%)
Nov 17, 2015 9.392 9.392 9.009 9.163 90,857 -0.23(-2.44%)
Nov 16, 2015 9.307 9.457 9.238 9.392 46,973 +0.13(+1.40%)
Nov 13, 2015 9.054 9.288 8.954 9.263 63,681 +0.24(+2.65%)
Nov 12, 2015 9.233 9.233 8.949 9.024 66,784 -0.29(-3.10%)
Nov 11, 2015 9.502 9.551 9.312 9.312 57,666 -0.24(-2.55%)
Nov 10, 2015 9.581 9.775 9.502 9.556 44,209 -0.12(-1.29%)
Nov 09, 2015 9.770 9.830 9.621 9.681 39,206 -0.16(-1.62%)
Nov 06, 2015 9.885 9.984 9.830 9.840 28,722 -0.14(-1.40%)
Nov 05, 2015 9.979 10.13 9.890 9.979 32,865 -0.14(-1.38%)
Nov 04, 2015 10.37 10.37 10.03 10.12 26,546 -0.25(-2.40%)
Nov 03, 2015 10.11 10.43 10.11 10.37 40,544 +0.12(+1.21%)
Nov 02, 2015 10.18 10.47 10.12 10.24 23,693 +0.04(+0.39%)
Oct 30, 2015 10.25 10.51 10.13 10.20 60,915 -0.11(-1.06%)
Oct 29, 2015 10.42 10.42 10.29 10.31 30,926 +0.01(+0.14%)
Oct 28, 2015 9.999 10.36 9.920 10.30 32,941 +0.41(+4.13%)
Oct 27, 2015 10.14 10.14 9.840 9.890 30,199 -0.20(-1.97%)
Oct 26, 2015 10.30 10.35 10.09 10.09 26,130 -0.24(-2.31%)
Oct 23, 2015 10.36 10.62 10.31 10.33 35,278 -0.03(-0.32%)
Oct 22, 2015 10.58 10.65 10.34 10.36 38,081 -0.12(-1.16%)
Oct 21, 2015 10.64 10.71 10.35 10.48 48,981 -0.22(-2.01%)
Oct 20, 2015 10.65 10.97 10.34 10.70 35,692 +0.01(+0.14%)
Oct 19, 2015 10.49 10.87 10.42 10.68 82,809 +0.12(+1.12%)
Oct 16, 2015 10.39 10.65 10.35 10.56 31,591 +0.17(+1.62%)
Oct 15, 2015 10.38 10.40 10.17 10.40 22,053 +0.05(+0.48%)
Oct 14, 2015 10.22 10.49 10.20 10.35 37,605 +0.08(+0.77%)
Oct 13, 2015 10.37 10.55 10.27 10.27 38,090 -0.17(-1.66%)
Oct 12, 2015 10.60 10.60 10.40 10.44 27,968 -0.16(-1.55%)
Oct 09, 2015 10.44 10.62 10.40 10.60 43,903 +0.22(+2.10%)
Oct 08, 2015 10.18 10.40 10.18 10.39 32,845 +0.13(+1.25%)
Oct 07, 2015 10.24 10.36 10.09 10.26 55,251 +0.09(+0.88%)
Oct 06, 2015 10.00 10.27 10.00 10.17 74,672 +0.18(+1.78%)
Oct 05, 2015 9.718 10.00 9.718 9.990 43,076 +0.33(+3.43%)
Oct 02, 2015 9.357 9.708 9.357 9.659 44,629 +0.18(+1.93%)
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.