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 )

15.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 29, 2016 7.785 7.841 7.621 7.780 67,991 +0.19(+2.50%)
Feb 26, 2016 7.703 7.780 7.580 7.590 85,284 +0.01(+0.14%)
Feb 25, 2016 7.601 7.621 7.534 7.580 39,537 -0.06(-0.74%)
Feb 24, 2016 7.534 7.682 7.375 7.636 458,037 -0.02(-0.27%)
Feb 23, 2016 7.764 7.800 7.606 7.657 63,711 -0.15(-1.97%)
Feb 22, 2016 7.688 7.939 7.631 7.811 292,553 +0.30(+3.95%)
Feb 19, 2016 7.375 7.534 7.375 7.513 75,795 +0.02(+0.27%)
Feb 18, 2016 7.493 7.565 7.375 7.493 74,384 +0.08(+1.02%)
Feb 17, 2016 7.179 7.580 7.027 7.417 120,530 +0.34(+4.80%)
Feb 16, 2016 6.804 7.078 6.804 7.078 60,624 +0.37(+5.52%)
Feb 12, 2016 6.479 6.707 6.707 6.707 144,673 +0.36(+5.59%)
Feb 11, 2016 6.428 6.606 6.253 6.352 87,474 -0.26(-3.99%)
Feb 10, 2016 6.611 6.763 6.524 6.616 72,250 -0.04(-0.61%)
Feb 09, 2016 6.682 6.880 6.524 6.656 150,843 -0.36(-5.13%)
Feb 08, 2016 7.666 7.666 6.930 7.017 86,494 -0.47(-6.24%)
Feb 05, 2016 7.529 7.656 7.448 7.483 52,683 -0.15(-1.93%)
Feb 04, 2016 7.524 7.702 7.430 7.631 100,118 +0.15(+2.04%)
Feb 03, 2016 7.575 7.580 7.260 7.478 84,880 +0.09(+1.17%)
Feb 02, 2016 7.433 7.539 7.367 7.392 39,745 -0.19(-2.48%)
Feb 01, 2016 7.666 7.666 7.499 7.580 46,693 -0.19(-2.42%)
Jan 29, 2016 7.874 7.904 7.707 7.768 68,286 +0.01(+0.13%)
Jan 28, 2016 7.752 7.757 7.499 7.757 62,927 +0.38(+5.09%)
Jan 27, 2016 7.433 7.476 7.316 7.382 55,770 -0.03(-0.41%)
Jan 26, 2016 7.357 7.534 7.242 7.412 218,618 +0.06(+0.83%)
Jan 25, 2016 7.402 7.628 7.346 7.351 58,795 -0.22(-2.88%)
Jan 22, 2016 7.357 7.570 7.189 7.570 138,563 +0.51(+7.26%)
Jan 21, 2016 6.707 7.133 6.707 7.057 137,398 +0.41(+6.10%)
Jan 20, 2016 6.854 6.929 6.546 6.651 139,048 -0.42(-5.97%)
Jan 19, 2016 7.275 7.310 6.898 7.074 130,929 -0.20(-2.70%)
Jan 15, 2016 7.385 7.270 7.270 7.270 76,633 -0.32(-4.24%)
Jan 14, 2016 7.481 7.626 7.255 7.591 99,839 +0.13(+1.68%)
Jan 13, 2016 7.802 7.862 7.360 7.466 83,942 -0.26(-3.38%)
Jan 12, 2016 7.677 7.928 7.420 7.727 144,348 +0.12(+1.59%)
Jan 11, 2016 8.109 8.109 7.578 7.606 80,864 -0.32(-4.06%)
Jan 08, 2016 8.028 8.234 7.903 7.928 54,917 -0.04(-0.50%)
Jan 07, 2016 8.043 8.179 7.933 7.968 57,381 -0.18(-2.16%)
Jan 06, 2016 8.480 8.480 8.097 8.144 76,414 -0.23(-2.70%)
Jan 05, 2016 8.455 8.455 8.320 8.370 57,701 -0.08(-0.89%)
Jan 04, 2016 8.380 8.490 8.315 8.445 95,876 +0.02(+0.18%)
Dec 31, 2015 7.963 8.430 8.430 8.430 156,649 +0.21(+2.50%)
Dec 30, 2015 8.189 8.274 8.119 8.224 111,653 -0.01(-0.12%)
Dec 29, 2015 8.495 8.581 8.234 8.234 190,983 -0.18(-2.15%)
Dec 28, 2015 8.485 8.490 8.375 8.415 100,441 -0.17(-1.93%)
Dec 24, 2015 8.571 8.581 8.581 8.581 55,932 +0.01(+0.12%)
Dec 23, 2015 8.295 8.651 8.274 8.571 97,363 +0.38(+4.60%)
Dec 22, 2015 7.973 8.315 7.968 8.194 156,715 +0.19(+2.43%)
Dec 21, 2015 7.915 8.019 7.785 7.999 99,274 -0.01(-0.12%)
Dec 18, 2015 7.955 8.059 7.930 8.009 97,361 +0.02(+0.25%)
Dec 17, 2015 7.969 8.054 7.765 7.989 164,523 -0.04(-0.50%)
Dec 16, 2015 7.770 8.064 7.706 8.029 157,928 +0.28(+3.67%)
Dec 15, 2015 7.626 7.745 7.596 7.745 129,176 +0.19(+2.50%)
Dec 14, 2015 7.691 7.691 7.412 7.556 112,812 -0.16(-2.07%)
Dec 11, 2015 7.945 7.979 7.621 7.715 193,863 -0.28(-3.55%)
Dec 10, 2015 7.935 8.174 7.935 7.999 76,877 +0.02(+0.31%)
Dec 09, 2015 8.009 8.199 7.855 7.974 151,865 +0.09(+1.13%)
Dec 08, 2015 7.616 7.999 7.521 7.886 130,278 +0.13(+1.68%)
Dec 07, 2015 8.004 8.019 7.571 7.755 344,875 -0.45(-5.52%)
Dec 04, 2015 8.627 8.712 8.149 8.209 317,151 -0.47(-5.45%)
Dec 03, 2015 8.951 8.996 8.672 8.682 76,696 -0.29(-3.27%)
Dec 02, 2015 9.120 9.160 8.866 8.976 80,719 -0.18(-1.96%)
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.