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 )

15.75 +0.07 (+0.45%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
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%)
Oct 01, 2009 8.975 8.980 8.932 8.932 29,882 -0.02(-0.27%)
Sep 30, 2009 8.932 9.034 8.912 8.956 192,219 +0.04(+0.49%)
Sep 29, 2009 9.174 9.174 8.912 8.912 175,416 -0.28(-3.01%)
Sep 28, 2009 9.029 9.228 9.004 9.189 65,190 +0.06(+0.69%)
Sep 25, 2009 8.907 9.266 8.907 9.126 98,288 -0.02(-0.27%)
Sep 24, 2009 9.228 9.228 9.101 9.150 26,544 -0.05(-0.58%)
Sep 23, 2009 9.325 9.343 9.199 9.203 67,602 -0.14(-1.46%)
Sep 22, 2009 9.422 9.427 9.271 9.339 58,497 -0.11(-1.18%)
Sep 21, 2009 9.499 9.519 9.350 9.451 60,309 -0.08(-0.79%)
Sep 18, 2009 9.465 9.527 9.271 9.527 60,007 +0.08(+0.85%)
Sep 17, 2009 9.402 9.464 9.271 9.446 44,416 +0.13(+1.38%)
Sep 16, 2009 9.271 9.393 9.271 9.317 55,272 +0.12(+1.35%)
Sep 15, 2009 9.063 9.257 9.057 9.194 88,265 +0.14(+1.53%)
Sep 14, 2009 9.514 9.533 8.898 9.055 175,901 -0.40(-4.24%)
Sep 11, 2009 9.417 9.463 9.417 9.456 41,218 -0.01(-0.10%)
Sep 10, 2009 9.951 9.951 9.465 9.465 211,172 -0.24(-2.50%)
Sep 09, 2009 9.708 9.724 9.708 9.708 200,502 +0.00(+0.00%)
Sep 08, 2009 9.708 9.713 9.708 9.708 603,237 +0.00(+0.00%)
Sep 04, 2009 9.757 9.757 9.708 9.708 81,992 +0.00(+0.00%)
Sep 03, 2009 9.708 9.713 9.708 9.708 80,138 +0.00(+0.00%)
Sep 02, 2009 9.708 9.713 9.708 9.708 105,375 +0.00(+0.00%)
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.