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 )

15.11 +0.24 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2016 10.53 10.53 10.38 10.43 100,145 -0.03(-0.26%)
Jun 29, 2016 10.51 10.51 10.41 10.46 98,481 +0.09(+0.87%)
Jun 28, 2016 10.27 10.37 10.20 10.37 64,200 +0.31(+3.13%)
Jun 27, 2016 10.29 10.30 10.01 10.05 32,320 -0.29(-2.79%)
Jun 24, 2016 10.37 10.51 10.35 10.34 47,473 -0.19(-1.82%)
Jun 23, 2016 10.43 10.67 10.38 10.53 40,106 +0.21(+2.02%)
Jun 22, 2016 10.34 10.34 10.24 10.33 42,533 +0.03(+0.31%)
Jun 21, 2016 10.19 10.32 10.14 10.29 69,547 +0.12(+1.17%)
Jun 20, 2016 10.30 10.30 10.15 10.17 82,194 +0.08(+0.80%)
Jun 17, 2016 10.08 10.23 10.08 10.09 39,000 +0.02(+0.21%)
Jun 16, 2016 10.08 10.09 9.893 10.07 37,174 -0.01(-0.05%)
Jun 15, 2016 10.00 10.08 9.943 10.08 68,192 +0.06(+0.58%)
Jun 14, 2016 10.05 10.09 9.946 10.02 154,962 -0.05(-0.53%)
Jun 13, 2016 10.10 10.15 10.04 10.07 29,078 -0.11(-1.04%)
Jun 10, 2016 10.30 10.30 10.18 10.18 47,937 -0.17(-1.64%)
Jun 09, 2016 10.21 10.35 10.21 10.35 54,028 -0.01(-0.10%)
Jun 08, 2016 10.34 10.44 10.28 10.36 62,846 +0.05(+0.51%)
Jun 07, 2016 10.27 10.33 10.20 10.31 78,696 +0.12(+1.20%)
Jun 06, 2016 10.07 10.23 10.07 10.18 64,344 +0.12(+1.21%)
Jun 03, 2016 10.08 10.15 9.988 10.06 49,314 -0.05(-0.52%)
Jun 02, 2016 10.08 10.18 9.999 10.12 205,016 +0.03(+0.32%)
Jun 01, 2016 9.956 10.13 9.956 10.08 40,086 +0.08(+0.85%)
May 31, 2016 10.10 10.14 9.967 9.999 65,668 -0.02(-0.21%)
May 27, 2016 10.01 10.02 10.02 10.02 20,560 -0.05(-0.53%)
May 26, 2016 10.08 10.13 10.01 10.07 95,595 +0.00(+0.00%)
May 25, 2016 10.06 10.12 10.04 10.07 47,558 +0.06(+0.64%)
May 24, 2016 10.06 10.06 9.967 10.01 27,316 -0.04(-0.42%)
May 23, 2016 10.03 10.10 10.01 10.05 35,812 -0.02(-0.21%)
May 20, 2016 9.946 10.14 9.943 10.07 51,936 +0.17(+1.69%)
May 19, 2016 9.879 9.987 9.843 9.906 63,937 -0.02(-0.21%)
May 18, 2016 9.969 10.02 9.901 9.927 110,049 -0.05(-0.48%)
May 17, 2016 9.932 10.07 9.890 9.974 79,652 +0.04(+0.42%)
May 16, 2016 9.901 9.964 9.811 9.932 65,653 +0.37(+3.85%)
May 13, 2016 9.895 10.04 9.564 9.564 35,907 -0.34(-3.46%)
May 12, 2016 9.785 9.922 9.774 9.906 41,638 +0.14(+1.46%)
May 11, 2016 9.837 9.848 9.616 9.764 45,313 -0.02(-0.22%)
May 10, 2016 9.785 9.843 9.716 9.785 38,617 -0.01(-0.05%)
May 09, 2016 9.722 9.811 9.595 9.790 123,921 -0.00(-0.00%)
May 06, 2016 9.800 9.874 9.732 9.790 24,850 -0.05(-0.48%)
May 05, 2016 9.932 9.985 9.743 9.837 20,354 +0.05(+0.54%)
May 04, 2016 9.758 9.806 9.658 9.785 60,897 +0.05(+0.49%)
May 03, 2016 9.811 9.822 9.671 9.737 65,274 -0.17(-1.70%)
May 02, 2016 10.02 10.02 9.779 9.906 72,911 -0.09(-0.90%)
Apr 29, 2016 9.922 10.08 9.874 9.995 61,820 +0.12(+1.23%)
Apr 28, 2016 9.937 9.990 9.871 9.874 64,203 -0.05(-0.48%)
Apr 27, 2016 9.874 9.985 9.874 9.922 27,896 +0.13(+1.29%)
Apr 26, 2016 9.764 9.864 9.764 9.795 41,712 +0.02(+0.22%)
Apr 25, 2016 9.764 9.811 9.711 9.774 42,141 -0.01(-0.05%)
Apr 22, 2016 9.743 9.790 9.743 9.779 26,457 +0.14(+1.42%)
Apr 21, 2016 9.669 9.790 9.643 9.643 63,897 +0.02(+0.17%)
Apr 20, 2016 9.606 9.743 9.548 9.627 102,349 +0.02(+0.19%)
Apr 19, 2016 9.336 9.629 9.336 9.608 39,425 +0.24(+2.51%)
Apr 18, 2016 9.096 9.389 9.096 9.373 39,643 +0.17(+1.82%)
Apr 15, 2016 9.232 9.308 9.206 9.206 21,526 -0.14(-1.46%)
Apr 14, 2016 9.357 9.420 9.242 9.342 41,006 +0.00(+0.00%)
Apr 13, 2016 9.237 9.378 9.179 9.342 73,024 +0.05(+0.51%)
Apr 12, 2016 9.080 9.341 9.080 9.294 77,311 +0.21(+2.36%)
Apr 11, 2016 9.101 9.174 9.012 9.080 50,783 +0.04(+0.46%)
Apr 08, 2016 8.960 9.064 8.960 9.038 52,299 +0.18(+2.01%)
Apr 07, 2016 8.798 8.892 8.745 8.860 61,054 +0.03(+0.30%)
Apr 06, 2016 8.735 8.860 8.735 8.834 58,054 +0.15(+1.75%)
Apr 05, 2016 8.792 8.934 8.667 8.682 63,671 -0.13(-1.43%)
Apr 04, 2016 9.090 9.169 8.806 8.808 54,223 -0.21(-2.38%)
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.