Skip to main content

Tortoise Power and Energy Infrastructure Fund, Inc. (NY: TPZ )

15.59 +0.11 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.32 12.32 12.15 12.17 34,066 +0.10(+0.83%)
Jun 28, 2012 12.00 12.13 12.00 12.07 17,477 +0.12(+0.98%)
Jun 27, 2012 11.94 12.02 11.90 11.96 29,737 +0.03(+0.26%)
Jun 26, 2012 11.95 11.96 11.87 11.93 22,917 +0.05(+0.44%)
Jun 25, 2012 11.82 11.89 11.79 11.87 61,779 +0.04(+0.33%)
Jun 22, 2012 11.97 11.97 11.82 11.83 15,836 -0.08(-0.70%)
Jun 21, 2012 11.88 11.99 11.77 11.92 51,482 +0.02(+0.16%)
Jun 20, 2012 11.98 11.98 11.80 11.90 18,095 -0.19(-1.54%)
Jun 19, 2012 11.75 12.09 11.75 12.08 40,017 +0.34(+2.87%)
Jun 18, 2012 11.70 11.80 11.57 11.75 45,911 +0.11(+0.92%)
Jun 15, 2012 11.78 11.80 11.60 11.64 15,147 -0.10(-0.87%)
Jun 14, 2012 11.88 11.88 11.72 11.74 44,923 -0.09(-0.74%)
Jun 13, 2012 11.89 11.91 11.80 11.83 15,263 -0.04(-0.33%)
Jun 12, 2012 11.97 12.04 11.82 11.87 22,076 -0.03(-0.29%)
Jun 11, 2012 11.92 11.92 11.76 11.90 36,433 +0.05(+0.45%)
Jun 08, 2012 11.79 11.85 11.77 11.85 37,213 +0.06(+0.50%)
Jun 07, 2012 11.78 11.81 11.75 11.79 25,374 +0.09(+0.75%)
Jun 06, 2012 11.61 11.74 11.61 11.70 33,342 +0.17(+1.44%)
Jun 05, 2012 11.48 11.56 11.46 11.54 42,822 +0.03(+0.30%)
Jun 04, 2012 11.53 11.55 11.39 11.50 38,117 -0.08(-0.68%)
Jun 01, 2012 11.58 11.58 11.49 11.58 51,705 -0.16(-1.37%)
May 31, 2012 11.74 11.79 11.60 11.74 41,288 +0.02(+0.17%)
May 30, 2012 11.75 11.75 11.67 11.72 8,903 -0.01(-0.08%)
May 29, 2012 11.81 11.81 11.63 11.73 15,771 +0.01(+0.10%)
May 25, 2012 11.69 11.74 11.64 11.72 17,409 +0.08(+0.69%)
May 24, 2012 11.71 11.71 11.61 11.64 26,345 -0.01(-0.13%)
May 23, 2012 11.70 11.73 11.57 11.65 59,240 -0.03(-0.29%)
May 22, 2012 11.76 11.77 11.66 11.69 68,272 +0.05(+0.46%)
May 21, 2012 11.44 11.66 11.44 11.63 43,270 +0.09(+0.76%)
May 18, 2012 11.75 11.75 11.49 11.55 57,131 -0.23(-1.99%)
May 17, 2012 11.88 11.91 11.76 11.78 42,742 -0.13(-1.07%)
May 16, 2012 12.00 12.05 11.89 11.91 33,737 -0.08(-0.69%)
May 15, 2012 12.02 12.05 11.97 11.99 14,766 -0.08(-0.69%)
May 14, 2012 12.12 12.12 12.06 12.07 18,099 -0.05(-0.40%)
May 11, 2012 12.01 12.17 12.01 12.12 17,655 +0.07(+0.61%)
May 10, 2012 11.99 12.08 11.97 12.05 33,023 +0.19(+1.61%)
May 09, 2012 11.97 11.99 11.86 11.86 64,731 -0.22(-1.78%)
May 08, 2012 12.09 12.11 12.03 12.07 38,727 -0.06(-0.52%)
May 07, 2012 12.15 12.19 12.11 12.14 39,848 -0.12(-0.96%)
May 04, 2012 12.12 12.27 12.04 12.25 43,954 +0.04(+0.32%)
May 03, 2012 12.25 12.29 12.22 12.22 43,452 -0.07(-0.60%)
May 02, 2012 12.23 12.32 12.23 12.29 25,419 -0.02(-0.16%)
May 01, 2012 12.22 12.31 12.22 12.31 41,480 +0.01(+0.12%)
Apr 30, 2012 12.23 12.31 12.22 12.29 35,744 +0.02(+0.20%)
Apr 27, 2012 12.23 12.30 12.22 12.27 26,306 -0.04(-0.36%)
Apr 26, 2012 12.33 12.35 12.23 12.31 42,051 -0.00(-0.04%)
Apr 25, 2012 12.27 12.32 12.25 12.32 44,647 +0.06(+0.50%)
Apr 24, 2012 12.25 12.31 12.23 12.26 34,107 -0.06(-0.50%)
Apr 23, 2012 12.39 12.44 12.29 12.32 35,157 -0.07(-0.59%)
Apr 20, 2012 12.39 12.39 12.32 12.39 22,387 +0.05(+0.44%)
Apr 19, 2012 12.37 12.42 12.29 12.34 20,676 -0.11(-0.90%)
Apr 18, 2012 12.32 12.45 12.30 12.45 31,728 +0.08(+0.67%)
Apr 17, 2012 12.32 12.37 12.27 12.37 43,113 +0.06(+0.48%)
Apr 16, 2012 12.37 12.37 12.29 12.31 8,882 -0.03(-0.28%)
Apr 13, 2012 12.35 12.37 12.28 12.34 33,436 -0.06(-0.51%)
Apr 12, 2012 12.32 12.42 12.31 12.41 43,990 +0.03(+0.24%)
Apr 11, 2012 12.29 12.38 12.12 12.38 42,873 +0.04(+0.36%)
Apr 10, 2012 12.31 12.34 12.31 12.33 16,057 -0.05(-0.43%)
Apr 09, 2012 12.31 12.43 12.31 12.39 12,237 -0.00(-0.04%)
Apr 05, 2012 12.54 12.56 12.30 12.39 44,246 -0.14(-1.09%)
Apr 04, 2012 12.33 12.53 12.33 12.53 50,032 +0.12(+0.99%)
Apr 03, 2012 12.46 12.47 12.28 12.41 29,907 -0.07(-0.55%)
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.