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 )

15.66 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.806 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%)
Dec 01, 2009 9.345 9.466 9.325 9.379 72,414 +0.07(+0.73%)
Nov 30, 2009 9.223 9.345 9.199 9.311 42,754 +0.09(+0.95%)
Nov 27, 2009 9.204 9.247 9.204 9.223 26,161 -0.03(-0.30%)
Nov 25, 2009 9.210 9.272 9.102 9.252 32,706 +0.08(+0.84%)
Nov 24, 2009 9.223 9.223 8.864 9.175 238,610 -0.05(-0.53%)
Nov 23, 2009 9.296 9.350 9.180 9.223 92,704 -0.04(-0.42%)
Nov 20, 2009 9.112 9.311 9.106 9.262 48,469 +0.15(+1.65%)
Nov 19, 2009 9.257 9.257 9.068 9.112 72,519 -0.23(-2.49%)
Nov 18, 2009 9.296 9.374 9.296 9.345 75,493 +0.09(+0.94%)
Nov 17, 2009 9.408 9.408 9.223 9.257 79,823 -0.10(-1.04%)
Nov 16, 2009 9.418 9.418 9.228 9.355 91,023 -0.03(-0.31%)
Nov 13, 2009 9.345 9.432 9.309 9.384 39,376 +0.03(+0.36%)
Nov 12, 2009 9.340 9.350 9.238 9.350 65,074 +0.04(+0.47%)
Nov 11, 2009 9.350 9.403 9.223 9.306 57,497 -0.04(-0.47%)
Nov 10, 2009 9.418 9.466 9.209 9.350 73,889 -0.09(-0.93%)
Nov 09, 2009 9.461 9.461 9.345 9.437 37,019 -0.02(-0.26%)
Nov 06, 2009 9.403 9.461 9.384 9.461 21,670 +0.02(+0.26%)
Nov 05, 2009 9.422 9.466 9.302 9.437 25,047 +0.10(+1.04%)
Nov 04, 2009 9.266 9.413 9.266 9.340 50,778 +0.06(+0.63%)
Nov 03, 2009 9.107 9.350 9.107 9.282 52,335 +0.15(+1.70%)
Nov 02, 2009 9.238 9.238 8.990 9.127 46,720 +0.07(+0.78%)
Oct 30, 2009 9.169 9.170 9.020 9.056 13,672 -0.11(-1.24%)
Oct 29, 2009 9.073 9.359 9.073 9.170 88,121 +0.05(+0.53%)
Oct 28, 2009 9.151 9.175 9.020 9.121 57,349 -0.01(-0.11%)
Oct 27, 2009 9.127 9.189 9.058 9.131 73,027 +0.01(+0.16%)
Oct 26, 2009 9.112 9.267 9.102 9.117 78,863 -0.01(-0.11%)
Oct 23, 2009 9.291 9.294 9.126 9.126 124,712 -0.06(-0.69%)
Oct 22, 2009 9.243 9.265 9.180 9.190 50,702 -0.05(-0.51%)
Oct 21, 2009 9.316 9.316 9.170 9.237 92,389 -0.06(-0.65%)
Oct 20, 2009 9.263 9.311 9.248 9.298 69,140 -0.03(-0.35%)
Oct 19, 2009 9.296 9.393 9.296 9.330 54,583 +0.05(+0.50%)
Oct 16, 2009 9.202 9.393 9.202 9.283 30,646 +0.10(+1.08%)
Oct 15, 2009 9.175 9.223 9.121 9.185 78,334 -0.07(-0.73%)
Oct 14, 2009 9.369 9.369 9.214 9.253 71,651 +0.03(+0.32%)
Oct 13, 2009 9.350 9.350 9.151 9.223 55,406 -0.14(-1.55%)
Oct 12, 2009 9.267 9.466 9.267 9.368 41,129 +0.08(+0.88%)
Oct 09, 2009 9.170 9.287 9.146 9.287 40,175 +0.11(+1.22%)
Oct 08, 2009 9.175 9.311 9.103 9.175 78,124 +0.01(+0.16%)
Oct 07, 2009 9.151 9.180 9.102 9.160 47,195 -0.11(-1.15%)
Oct 06, 2009 9.146 9.306 9.121 9.267 65,925 +0.17(+1.82%)
Oct 05, 2009 8.981 9.107 8.981 9.102 72,984 +0.15(+1.68%)
Oct 02, 2009 8.908 8.960 8.748 8.952 83,428 +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.