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 )

15.65 +0.19 (+1.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 29, 2016 9.787 9.948 9.741 9.860 62,667 +0.12(+1.23%)
Apr 28, 2016 9.803 9.855 9.738 9.741 65,083 -0.05(-0.48%)
Apr 27, 2016 9.741 9.850 9.741 9.787 28,279 +0.12(+1.29%)
Apr 26, 2016 9.632 9.730 9.632 9.663 42,284 +0.02(+0.22%)
Apr 25, 2016 9.632 9.678 9.580 9.642 42,719 -0.01(-0.05%)
Apr 22, 2016 9.611 9.658 9.611 9.647 26,819 +0.13(+1.42%)
Apr 21, 2016 9.538 9.657 9.512 9.512 64,773 +0.02(+0.17%)
Apr 20, 2016 9.476 9.611 9.419 9.496 103,753 +0.02(+0.19%)
Apr 19, 2016 9.210 9.499 9.210 9.478 39,965 +0.23(+2.51%)
Apr 18, 2016 8.973 9.262 8.973 9.246 40,186 +0.17(+1.82%)
Apr 15, 2016 9.107 9.182 9.081 9.081 21,821 -0.13(-1.46%)
Apr 14, 2016 9.231 9.293 9.117 9.215 41,568 +0.00(+0.00%)
Apr 13, 2016 9.112 9.251 9.055 9.215 74,026 +0.05(+0.51%)
Apr 12, 2016 8.957 9.215 8.957 9.169 78,371 +0.21(+2.36%)
Apr 11, 2016 8.978 9.050 8.890 8.957 51,480 +0.04(+0.46%)
Apr 08, 2016 8.838 8.942 8.838 8.916 53,017 +0.18(+2.01%)
Apr 07, 2016 8.679 8.771 8.627 8.740 61,891 +0.03(+0.30%)
Apr 06, 2016 8.617 8.740 8.617 8.715 58,850 +0.15(+1.75%)
Apr 05, 2016 8.673 8.813 8.550 8.565 64,544 -0.12(-1.43%)
Apr 04, 2016 8.967 9.045 8.687 8.689 54,966 -0.21(-2.38%)
Apr 01, 2016 8.900 9.138 8.777 8.900 128,981 -0.07(-0.81%)
Mar 31, 2016 8.808 9.040 8.729 8.973 53,582 +0.18(+1.99%)
Mar 30, 2016 8.844 8.926 8.637 8.797 37,562 +0.03(+0.29%)
Mar 29, 2016 8.436 8.787 8.436 8.771 53,234 +0.20(+2.29%)
Mar 28, 2016 8.565 8.581 8.467 8.575 70,576 -0.01(-0.12%)
Mar 24, 2016 8.467 8.586 8.586 8.586 39,731 -0.01(-0.06%)
Mar 23, 2016 8.668 8.777 8.550 8.591 60,914 -0.20(-2.29%)
Mar 22, 2016 8.642 8.813 8.642 8.792 35,149 +0.10(+1.16%)
Mar 21, 2016 8.732 8.784 8.620 8.691 37,130 -0.07(-0.76%)
Mar 18, 2016 8.738 8.896 8.671 8.758 32,401 +0.09(+1.06%)
Mar 17, 2016 8.640 8.784 8.630 8.666 26,274 +0.12(+1.38%)
Mar 16, 2016 8.364 8.650 8.364 8.548 37,374 +0.18(+2.14%)
Mar 15, 2016 8.297 8.369 8.159 8.369 53,236 +0.02(+0.25%)
Mar 14, 2016 8.282 8.359 8.261 8.348 31,302 +0.01(+0.12%)
Mar 11, 2016 8.282 8.430 8.282 8.338 46,320 +0.10(+1.18%)
Mar 10, 2016 8.241 8.307 8.200 8.241 42,111 -0.04(-0.43%)
Mar 09, 2016 8.297 8.415 8.246 8.277 44,194 +0.00(+0.00%)
Mar 08, 2016 8.553 8.553 8.241 8.277 59,551 -0.28(-3.29%)
Mar 07, 2016 8.343 8.558 8.343 8.558 51,276 +0.12(+1.40%)
Mar 04, 2016 8.451 8.492 8.302 8.440 40,256 +0.07(+0.86%)
Mar 03, 2016 8.061 8.369 8.061 8.369 63,172 +0.23(+2.77%)
Mar 02, 2016 7.913 8.159 7.862 8.143 35,209 +0.19(+2.38%)
Mar 01, 2016 7.887 7.954 7.734 7.954 47,615 +0.17(+2.24%)
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%)
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.