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: 7:00 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 (%)
Dec 31, 2009 9.805 9.839 9.839 9.839 32,137 -0.03(-0.34%)
Dec 30, 2009 9.922 10.01 9.713 9.873 75,462 -0.04(-0.42%)
Dec 29, 2009 9.975 10.10 9.757 9.915 230,869 -0.06(-0.59%)
Dec 28, 2009 9.708 10.05 9.708 9.973 159,012 +0.21(+2.17%)
Dec 24, 2009 9.660 9.762 9.660 9.762 47,485 +0.09(+0.95%)
Dec 23, 2009 9.762 9.762 9.567 9.669 100,420 -0.09(-0.94%)
Dec 22, 2009 9.713 9.776 9.626 9.762 74,050 +0.00(+0.00%)
Dec 21, 2009 9.776 9.805 9.665 9.762 212,995 +0.00(+0.05%)
Dec 18, 2009 9.728 10.10 9.601 9.757 76,125 +0.00(+0.00%)
Dec 17, 2009 9.747 9.805 9.611 9.757 96,425 +0.00(+0.00%)
Dec 16, 2009 9.766 9.820 9.689 9.757 183,037 -0.01(-0.10%)
Dec 15, 2009 9.708 9.766 9.660 9.766 116,462 +0.06(+0.60%)
Dec 14, 2009 9.684 9.708 9.631 9.708 116,093 +0.03(+0.30%)
Dec 11, 2009 9.650 9.689 9.548 9.679 79,322 +0.09(+0.96%)
Dec 10, 2009 9.514 9.611 9.490 9.587 71,749 +0.05(+0.51%)
Dec 09, 2009 9.470 9.563 9.436 9.538 72,730 -0.02(-0.25%)
Dec 08, 2009 9.412 9.616 9.402 9.563 128,258 +0.12(+1.29%)
Dec 07, 2009 9.412 9.446 9.344 9.441 61,842 +0.03(+0.31%)
Dec 04, 2009 9.417 9.417 9.296 9.412 38,176 +0.09(+0.99%)
Dec 03, 2009 9.310 9.461 9.305 9.320 41,602 +0.01(+0.10%)
Dec 02, 2009 9.427 9.456 9.257 9.310 72,579 -0.07(-0.72%)
Dec 01, 2009 9.344 9.465 9.325 9.378 72,419 +0.07(+0.73%)
Nov 30, 2009 9.223 9.344 9.199 9.310 42,757 +0.09(+0.95%)
Nov 27, 2009 9.203 9.246 9.203 9.223 26,163 -0.03(-0.30%)
Nov 25, 2009 9.209 9.271 9.101 9.251 32,708 +0.08(+0.84%)
Nov 24, 2009 9.223 9.223 8.864 9.174 238,627 -0.05(-0.53%)
Nov 23, 2009 9.296 9.349 9.179 9.223 92,711 -0.04(-0.42%)
Nov 20, 2009 9.111 9.310 9.105 9.262 48,472 +0.15(+1.65%)
Nov 19, 2009 9.257 9.257 9.067 9.111 72,524 -0.23(-2.49%)
Nov 18, 2009 9.296 9.373 9.296 9.344 75,499 +0.09(+0.94%)
Nov 17, 2009 9.407 9.407 9.223 9.257 79,829 -0.10(-1.04%)
Nov 16, 2009 9.417 9.417 9.228 9.354 91,030 -0.03(-0.31%)
Nov 13, 2009 9.344 9.431 9.308 9.383 39,379 +0.03(+0.36%)
Nov 12, 2009 9.339 9.349 9.237 9.349 65,079 +0.04(+0.47%)
Nov 11, 2009 9.349 9.403 9.223 9.305 57,501 -0.04(-0.47%)
Nov 10, 2009 9.417 9.465 9.208 9.349 73,894 -0.09(-0.93%)
Nov 09, 2009 9.461 9.461 9.344 9.436 37,022 -0.02(-0.26%)
Nov 06, 2009 9.402 9.461 9.383 9.461 21,672 +0.02(+0.26%)
Nov 05, 2009 9.422 9.465 9.301 9.436 25,048 +0.10(+1.04%)
Nov 04, 2009 9.265 9.412 9.265 9.339 50,781 +0.06(+0.63%)
Nov 03, 2009 9.106 9.349 9.106 9.281 52,339 +0.15(+1.70%)
Nov 02, 2009 9.237 9.237 8.990 9.126 46,723 +0.07(+0.78%)
Oct 30, 2009 9.169 9.169 9.019 9.055 13,672 -0.11(-1.24%)
Oct 29, 2009 9.072 9.359 9.072 9.169 88,127 +0.05(+0.53%)
Oct 28, 2009 9.150 9.174 9.019 9.121 57,353 -0.01(-0.11%)
Oct 27, 2009 9.126 9.189 9.058 9.131 73,033 +0.01(+0.16%)
Oct 26, 2009 9.111 9.266 9.101 9.116 78,869 -0.01(-0.11%)
Oct 23, 2009 9.291 9.294 9.126 9.126 124,721 -0.06(-0.69%)
Oct 22, 2009 9.242 9.264 9.179 9.189 50,705 -0.05(-0.51%)
Oct 21, 2009 9.315 9.315 9.169 9.236 92,396 -0.06(-0.65%)
Oct 20, 2009 9.262 9.310 9.247 9.297 69,145 -0.03(-0.35%)
Oct 19, 2009 9.296 9.393 9.296 9.330 54,586 +0.05(+0.50%)
Oct 16, 2009 9.202 9.393 9.202 9.283 30,648 +0.10(+1.08%)
Oct 15, 2009 9.174 9.223 9.121 9.184 78,340 -0.07(-0.73%)
Oct 14, 2009 9.368 9.368 9.213 9.252 71,657 +0.03(+0.32%)
Oct 13, 2009 9.349 9.349 9.150 9.223 55,410 -0.14(-1.55%)
Oct 12, 2009 9.266 9.465 9.266 9.368 41,132 +0.08(+0.88%)
Oct 09, 2009 9.169 9.286 9.145 9.286 40,178 +0.11(+1.22%)
Oct 08, 2009 9.174 9.310 9.103 9.174 78,129 +0.01(+0.16%)
Oct 07, 2009 9.150 9.179 9.101 9.160 47,199 -0.11(-1.15%)
Oct 06, 2009 9.145 9.305 9.121 9.266 65,929 +0.17(+1.82%)
Oct 05, 2009 8.980 9.106 8.980 9.101 72,989 +0.15(+1.68%)
Oct 02, 2009 8.907 8.959 8.747 8.951 83,434 +0.02(+0.22%)
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.