Skip to main content

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

18.28 -0.07 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.12 12.15 11.84 12.08 81,236 -0.03(-0.27%)
Jun 26, 2013 12.00 12.11 11.93 12.11 32,656 +0.15(+1.23%)
Jun 25, 2013 11.97 12.00 11.87 11.96 24,933 +0.16(+1.32%)
Jun 24, 2013 12.08 12.08 11.80 11.81 44,610 -0.30(-2.47%)
Jun 21, 2013 12.09 12.15 11.94 12.10 51,739 +0.13(+1.11%)
Jun 20, 2013 12.32 12.32 11.86 11.97 51,083 -0.36(-2.88%)
Jun 19, 2013 12.41 12.41 12.23 12.33 41,519 -0.12(-0.95%)
Jun 18, 2013 12.49 12.52 12.38 12.45 49,647 +0.00(+0.04%)
Jun 17, 2013 12.46 12.47 12.33 12.44 25,142 +0.15(+1.20%)
Jun 14, 2013 12.20 12.30 12.14 12.29 53,245 +0.14(+1.13%)
Jun 13, 2013 12.21 12.28 11.96 12.16 111,154 +0.02(+0.16%)
Jun 12, 2013 12.42 12.44 12.13 12.14 52,705 -0.16(-1.31%)
Jun 11, 2013 12.33 12.36 12.11 12.30 25,717 -0.02(-0.15%)
Jun 10, 2013 12.56 12.58 12.28 12.32 25,093 -0.19(-1.55%)
Jun 07, 2013 15.64 12.59 12.44 12.51 26,203 +0.19(+1.58%)
Jun 06, 2013 12.04 12.32 11.96 12.32 41,158 +0.30(+2.49%)
Jun 05, 2013 13.25 13.96 11.95 12.02 31,640 -0.14(-1.13%)
Jun 04, 2013 12.38 12.48 12.09 12.16 62,242 -0.28(-2.29%)
Jun 03, 2013 12.70 12.70 12.33 12.44 58,914 -0.19(-1.54%)
May 31, 2013 12.84 12.87 12.64 12.64 46,644 -0.13(-1.00%)
May 30, 2013 12.86 12.86 12.63 12.76 25,078 -0.03(-0.26%)
May 29, 2013 13.06 13.09 12.79 12.80 34,864 -0.26(-2.00%)
May 28, 2013 13.22 13.22 12.98 13.06 46,954 +0.04(+0.29%)
May 24, 2013 13.03 13.04 12.97 13.02 20,015 +0.02(+0.15%)
May 23, 2013 13.01 13.02 12.93 13.00 28,784 -0.03(-0.25%)
May 22, 2013 13.06 13.19 13.00 13.03 30,794 -0.06(-0.43%)
May 21, 2013 13.08 13.16 13.01 13.09 44,081 -0.06(-0.47%)
May 20, 2013 13.01 13.15 12.96 13.15 31,914 +0.18(+1.39%)
May 17, 2013 12.87 12.99 12.86 12.97 46,047 +0.04(+0.29%)
May 16, 2013 12.84 12.93 12.80 12.93 44,944 +0.12(+0.96%)
May 15, 2013 12.78 12.84 12.69 12.81 31,134 +0.08(+0.63%)
May 13, 2013 12.79 12.85 12.73 12.73 33,525 +0.00(+0.00%)
May 10, 2013 12.71 12.81 12.69 12.73 34,894 +0.05(+0.41%)
May 09, 2013 12.66 12.69 12.54 12.68 54,521 +0.02(+0.15%)
May 08, 2013 12.52 12.67 12.49 12.66 51,764 +0.11(+0.91%)
May 07, 2013 12.52 12.57 12.48 12.55 34,909 -0.02(-0.15%)
May 06, 2013 12.57 12.58 12.48 12.56 40,483 -0.08(-0.60%)
May 03, 2013 12.49 12.66 12.49 12.64 27,082 +0.15(+1.22%)
May 02, 2013 12.48 12.58 12.48 12.49 39,401 +0.00(+0.00%)
May 01, 2013 12.49 12.56 12.36 12.49 57,967 -0.11(-0.90%)
Apr 30, 2013 12.70 12.70 12.56 12.60 22,174 +0.01(+0.07%)
Apr 29, 2013 12.47 12.59 12.47 12.59 27,173 +0.07(+0.57%)
Apr 26, 2013 12.53 12.56 12.49 12.52 21,805 -0.04(-0.34%)
Apr 25, 2013 12.68 12.74 12.57 12.56 28,940 -0.09(-0.68%)
Apr 24, 2013 12.61 12.67 12.56 12.65 28,839 +0.09(+0.73%)
Apr 23, 2013 12.51 12.58 12.50 12.56 40,738 +0.11(+0.85%)
Apr 22, 2013 12.41 12.52 12.41 12.45 22,826 +0.03(+0.24%)
Apr 19, 2013 12.33 12.47 12.30 12.42 35,913 +0.09(+0.77%)
Apr 18, 2013 12.29 12.39 12.29 12.33 46,827 -0.01(-0.11%)
Apr 17, 2013 12.39 12.39 12.29 12.34 31,271 -0.02(-0.16%)
Apr 16, 2013 12.33 12.45 12.28 12.36 67,137 +0.08(+0.66%)
Apr 15, 2013 12.39 12.39 12.28 12.28 40,795 -0.10(-0.84%)
Apr 12, 2013 12.56 12.59 12.32 12.38 118,858 -0.18(-1.47%)
Apr 11, 2013 12.64 12.71 12.56 12.57 80,393 -0.07(-0.53%)
Apr 10, 2013 12.75 12.80 12.62 12.64 35,541 -0.13(-1.00%)
Apr 09, 2013 12.66 12.76 12.66 12.76 19,932 +0.05(+0.41%)
Apr 08, 2013 12.63 12.72 12.63 12.71 26,359 +0.10(+0.83%)
Apr 05, 2013 12.51 12.61 12.46 12.61 27,156 +0.06(+0.45%)
Apr 04, 2013 12.64 12.67 12.50 12.55 28,807 -0.04(-0.34%)
Apr 03, 2013 12.61 12.68 12.54 12.59 38,064 -0.01(-0.07%)
Apr 02, 2013 12.63 12.63 12.46 12.60 31,216 +0.05(+0.38%)
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.