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 )

15.23 +0.04 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 30, 2009 8.932 9.035 8.913 8.956 192,205 +0.04(+0.49%)
Sep 29, 2009 9.175 9.175 8.913 8.913 175,404 -0.28(-3.01%)
Sep 28, 2009 9.029 9.228 9.005 9.189 65,185 +0.06(+0.69%)
Sep 25, 2009 8.908 9.267 8.908 9.126 98,281 -0.02(-0.27%)
Sep 24, 2009 9.228 9.228 9.102 9.151 26,542 -0.05(-0.58%)
Sep 23, 2009 9.325 9.343 9.199 9.204 67,597 -0.14(-1.46%)
Sep 22, 2009 9.422 9.427 9.272 9.340 58,492 -0.11(-1.18%)
Sep 21, 2009 9.500 9.520 9.351 9.452 60,305 -0.08(-0.79%)
Sep 18, 2009 9.466 9.527 9.272 9.527 60,002 +0.08(+0.85%)
Sep 17, 2009 9.403 9.465 9.272 9.447 44,412 +0.13(+1.38%)
Sep 16, 2009 9.272 9.393 9.272 9.318 55,268 +0.12(+1.35%)
Sep 15, 2009 9.063 9.257 9.057 9.194 88,259 +0.14(+1.53%)
Sep 14, 2009 9.515 9.534 8.898 9.055 175,888 -0.40(-4.24%)
Sep 11, 2009 9.418 9.464 9.418 9.456 41,215 -0.01(-0.10%)
Sep 10, 2009 9.952 9.952 9.466 9.466 211,157 -0.24(-2.50%)
Sep 09, 2009 9.709 9.725 9.709 9.709 200,488 +0.00(+0.00%)
Sep 08, 2009 9.709 9.714 9.709 9.709 603,194 +0.00(+0.00%)
Sep 04, 2009 9.757 9.757 9.709 9.709 81,986 +0.00(+0.00%)
Sep 03, 2009 9.709 9.714 9.709 9.709 80,132 +0.00(+0.00%)
Sep 02, 2009 9.709 9.714 9.709 9.709 105,367 +0.00(+0.00%)
Sep 01, 2009 9.709 9.714 9.709 9.709 35,328 +0.00(+0.00%)
Aug 31, 2009 9.709 9.709 9.709 9.709 99,393 -0.00(-0.01%)
Aug 28, 2009 9.709 9.714 9.709 9.710 4,060 +0.00(+0.01%)
Aug 27, 2009 9.709 9.711 9.709 9.709 9,681 +0.00(+0.00%)
Aug 26, 2009 9.733 9.733 9.709 9.709 11,535 +0.00(+0.00%)
Aug 25, 2009 9.714 9.757 9.709 9.709 27,552 +0.00(+0.00%)
Aug 24, 2009 9.709 9.712 9.709 9.709 31,033 -0.00(-0.05%)
Aug 21, 2009 9.709 9.714 9.709 9.714 7,827 +0.00(+0.00%)
Aug 20, 2009 9.709 9.714 9.709 9.714 6,604 +0.00(+0.05%)
Aug 19, 2009 9.709 9.714 9.466 9.709 45,937 -0.00(-0.05%)
Aug 18, 2009 9.714 9.728 9.712 9.714 4,068 +0.00(+0.05%)
Aug 17, 2009 9.709 9.714 9.709 9.709 21,300 -0.00(-0.04%)
Aug 14, 2009 9.709 9.728 9.709 9.713 33,268 +0.00(+0.04%)
Aug 13, 2009 9.709 9.733 9.316 9.709 49,634 +0.00(+0.00%)
Aug 12, 2009 9.709 9.715 9.709 9.709 53,353 +0.00(+0.00%)
Aug 11, 2009 9.709 9.728 9.709 9.709 17,334 -0.02(-0.16%)
Aug 10, 2009 9.709 9.757 9.709 9.724 52,735 +0.02(+0.16%)
Aug 07, 2009 9.757 9.757 9.709 9.709 65,713 -0.05(-0.50%)
Aug 06, 2009 9.709 9.757 9.709 9.757 63,653 +0.05(+0.50%)
Aug 05, 2009 9.733 9.733 9.709 9.709 61,959 -0.01(-0.10%)
Aug 04, 2009 9.709 9.723 9.709 9.719 36,327 +0.01(+0.10%)
Aug 03, 2009 9.709 9.714 9.709 9.709 93,920 +0.00(+0.00%)
Jul 31, 2009 9.709 9.733 9.709 9.709 38,521 +0.00(+0.00%)
Jul 30, 2009 9.709 9.726 9.709 9.709 215,678 +0.00(+0.00%)
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.