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 )

15.56 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 26, 2010 9.811 9.825 9.787 9.806 58,163 +0.04(+0.45%)
Feb 25, 2010 9.753 9.772 9.549 9.762 88,261 +0.03(+0.30%)
Feb 24, 2010 9.879 9.879 9.714 9.733 120,077 -0.04(-0.40%)
Feb 23, 2010 9.855 9.956 9.733 9.772 61,599 -0.06(-0.59%)
Feb 22, 2010 9.772 9.840 9.772 9.830 43,335 +0.02(+0.25%)
Feb 19, 2010 9.820 9.820 9.757 9.806 30,759 +0.02(+0.20%)
Feb 18, 2010 9.777 9.816 9.748 9.787 59,720 +0.04(+0.40%)
Feb 17, 2010 9.816 9.816 9.733 9.748 71,336 +0.00(+0.05%)
Feb 16, 2010 9.772 9.810 9.689 9.743 106,970 -0.03(-0.28%)
Feb 12, 2010 9.757 9.770 9.770 9.770 62,417 +0.02(+0.23%)
Feb 11, 2010 9.830 9.830 9.685 9.748 124,947 -0.08(-0.79%)
Feb 10, 2010 9.796 9.895 9.782 9.825 47,925 +0.11(+1.10%)
Feb 09, 2010 9.801 9.859 9.670 9.718 62,318 +0.02(+0.18%)
Feb 08, 2010 9.563 9.733 9.563 9.701 32,947 +0.16(+1.70%)
Feb 05, 2010 9.733 9.742 9.452 9.539 95,831 -0.14(-1.40%)
Feb 04, 2010 9.801 9.801 9.636 9.675 94,814 -0.10(-1.04%)
Feb 03, 2010 9.840 9.903 9.767 9.777 72,947 -0.07(-0.69%)
Feb 02, 2010 9.748 9.888 9.748 9.845 76,165 +0.03(+0.35%)
Feb 01, 2010 9.685 9.832 9.685 9.811 73,227 +0.15(+1.56%)
Jan 29, 2010 9.646 9.757 9.612 9.660 84,427 +0.06(+0.61%)
Jan 28, 2010 9.767 9.767 9.558 9.602 142,547 -0.18(-1.88%)
Jan 27, 2010 9.709 9.787 9.685 9.787 52,848 +0.06(+0.60%)
Jan 26, 2010 9.709 9.801 9.602 9.728 163,359 -0.04(-0.40%)
Jan 25, 2010 9.762 9.855 9.743 9.767 138,879 -0.02(-0.25%)
Jan 22, 2010 9.952 9.952 9.784 9.791 60,480 -0.09(-0.93%)
Jan 21, 2010 9.811 9.898 9.757 9.884 124,325 +0.05(+0.54%)
Jan 20, 2010 9.811 9.932 9.811 9.830 124,735 -0.09(-0.93%)
Jan 19, 2010 9.825 9.937 9.767 9.922 75,944 +0.12(+1.24%)
Jan 15, 2010 9.830 9.801 9.801 9.801 90,638 -0.04(-0.39%)
Jan 14, 2010 9.820 9.942 9.762 9.840 115,912 +0.07(+0.70%)
Jan 13, 2010 9.840 9.869 9.757 9.772 155,746 -0.05(-0.54%)
Jan 12, 2010 9.879 9.918 9.816 9.825 61,825 -0.05(-0.54%)
Jan 11, 2010 9.918 9.976 9.879 9.879 90,096 +0.00(+0.00%)
Jan 08, 2010 9.879 9.956 9.835 9.879 167,294 +0.04(+0.39%)
Jan 07, 2010 9.914 9.986 9.840 9.840 106,321 -0.10(-1.02%)
Jan 06, 2010 9.921 10.19 9.879 9.942 80,540 +0.01(+0.15%)
Jan 05, 2010 9.903 9.961 9.869 9.927 125,328 +0.02(+0.25%)
Jan 04, 2010 9.879 10.07 9.830 9.903 164,356 +0.06(+0.64%)
Dec 31, 2009 9.806 9.840 9.840 9.840 32,135 -0.03(-0.34%)
Dec 30, 2009 9.922 10.01 9.714 9.874 75,456 -0.04(-0.42%)
Dec 29, 2009 9.976 10.10 9.757 9.915 230,852 -0.06(-0.59%)
Dec 28, 2009 9.709 10.05 9.709 9.974 159,000 +0.21(+2.17%)
Dec 24, 2009 9.660 9.762 9.660 9.762 47,482 +0.09(+0.95%)
Dec 23, 2009 9.762 9.762 9.568 9.670 100,413 -0.09(-0.94%)
Dec 22, 2009 9.714 9.777 9.626 9.762 74,045 +0.00(+0.00%)
Dec 21, 2009 9.777 9.806 9.665 9.762 212,980 +0.00(+0.05%)
Dec 18, 2009 9.728 10.10 9.602 9.757 76,119 +0.00(+0.00%)
Dec 17, 2009 9.748 9.806 9.612 9.757 96,418 +0.00(+0.00%)
Dec 16, 2009 9.767 9.821 9.689 9.757 183,024 -0.01(-0.10%)
Dec 15, 2009 9.709 9.767 9.660 9.767 116,454 +0.06(+0.60%)
Dec 14, 2009 9.685 9.709 9.631 9.709 116,085 +0.03(+0.30%)
Dec 11, 2009 9.651 9.689 9.549 9.680 79,317 +0.09(+0.96%)
Dec 10, 2009 9.515 9.612 9.490 9.588 71,744 +0.05(+0.51%)
Dec 09, 2009 9.471 9.563 9.437 9.539 72,725 -0.02(-0.25%)
Dec 08, 2009 9.413 9.617 9.403 9.563 128,249 +0.12(+1.29%)
Dec 07, 2009 9.413 9.447 9.345 9.442 61,838 +0.03(+0.31%)
Dec 04, 2009 9.418 9.418 9.296 9.413 38,173 +0.09(+0.99%)
Dec 03, 2009 9.311 9.461 9.306 9.321 41,599 +0.01(+0.10%)
Dec 02, 2009 9.427 9.456 9.257 9.311 72,574 -0.07(-0.72%)
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.