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 )

15.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2015 9.186 9.376 9.076 9.286 136,765 +0.18(+1.93%)
Nov 27, 2015 9.030 9.146 9.030 9.111 18,990 +0.03(+0.33%)
Nov 25, 2015 9.146 9.081 9.081 9.081 69,603 -0.07(-0.71%)
Nov 24, 2015 9.146 9.246 9.126 9.146 56,396 +0.07(+0.77%)
Nov 23, 2015 9.096 9.251 9.040 9.076 64,361 -0.03(-0.32%)
Nov 20, 2015 9.261 9.276 9.086 9.105 50,014 -0.15(-1.63%)
Nov 19, 2015 9.286 9.346 9.186 9.256 19,981 -0.04(-0.44%)
Nov 18, 2015 9.293 9.377 9.183 9.297 117,338 +0.13(+1.47%)
Nov 17, 2015 9.392 9.392 9.009 9.163 90,857 -0.23(-2.44%)
Nov 16, 2015 9.307 9.457 9.238 9.392 46,973 +0.13(+1.40%)
Nov 13, 2015 9.054 9.288 8.954 9.263 63,681 +0.24(+2.65%)
Nov 12, 2015 9.233 9.233 8.949 9.024 66,784 -0.29(-3.10%)
Nov 11, 2015 9.502 9.551 9.312 9.312 57,666 -0.24(-2.55%)
Nov 10, 2015 9.581 9.775 9.502 9.556 44,209 -0.12(-1.29%)
Nov 09, 2015 9.770 9.830 9.621 9.681 39,206 -0.16(-1.62%)
Nov 06, 2015 9.885 9.984 9.830 9.840 28,722 -0.14(-1.40%)
Nov 05, 2015 9.979 10.13 9.890 9.979 32,865 -0.14(-1.38%)
Nov 04, 2015 10.37 10.37 10.03 10.12 26,546 -0.25(-2.40%)
Nov 03, 2015 10.11 10.43 10.11 10.37 40,544 +0.12(+1.21%)
Nov 02, 2015 10.18 10.47 10.12 10.24 23,693 +0.04(+0.39%)
Oct 30, 2015 10.25 10.51 10.13 10.20 60,915 -0.11(-1.06%)
Oct 29, 2015 10.42 10.42 10.29 10.31 30,926 +0.01(+0.14%)
Oct 28, 2015 9.999 10.36 9.920 10.30 32,941 +0.41(+4.13%)
Oct 27, 2015 10.14 10.14 9.840 9.890 30,199 -0.20(-1.97%)
Oct 26, 2015 10.30 10.35 10.09 10.09 26,130 -0.24(-2.31%)
Oct 23, 2015 10.36 10.62 10.31 10.33 35,278 -0.03(-0.32%)
Oct 22, 2015 10.58 10.65 10.34 10.36 38,081 -0.12(-1.16%)
Oct 21, 2015 10.64 10.71 10.35 10.48 48,981 -0.22(-2.01%)
Oct 20, 2015 10.65 10.97 10.34 10.70 35,692 +0.01(+0.14%)
Oct 19, 2015 10.49 10.87 10.42 10.68 82,809 +0.12(+1.12%)
Oct 16, 2015 10.39 10.65 10.35 10.56 31,591 +0.17(+1.62%)
Oct 15, 2015 10.38 10.40 10.17 10.40 22,053 +0.05(+0.48%)
Oct 14, 2015 10.22 10.49 10.20 10.35 37,605 +0.08(+0.77%)
Oct 13, 2015 10.37 10.55 10.27 10.27 38,090 -0.17(-1.66%)
Oct 12, 2015 10.60 10.60 10.40 10.44 27,968 -0.16(-1.55%)
Oct 09, 2015 10.44 10.62 10.40 10.60 43,903 +0.22(+2.10%)
Oct 08, 2015 10.18 10.40 10.18 10.39 32,845 +0.13(+1.25%)
Oct 07, 2015 10.24 10.36 10.09 10.26 55,251 +0.09(+0.88%)
Oct 06, 2015 10.00 10.27 10.00 10.17 74,672 +0.18(+1.78%)
Oct 05, 2015 9.718 10.00 9.718 9.990 43,076 +0.33(+3.43%)
Oct 02, 2015 9.357 9.708 9.357 9.659 44,629 +0.18(+1.93%)
Oct 01, 2015 9.352 9.520 9.320 9.476 84,782 +0.18(+1.97%)
Sep 30, 2015 9.105 9.332 9.070 9.293 75,028 +0.26(+2.90%)
Sep 29, 2015 9.327 9.392 8.808 9.031 133,589 -0.27(-2.92%)
Sep 28, 2015 9.580 9.654 9.263 9.303 69,916 -0.40(-4.13%)
Sep 25, 2015 9.970 10.01 9.674 9.703 76,004 -0.20(-2.05%)
Sep 24, 2015 9.916 9.980 9.773 9.906 59,828 -0.06(-0.64%)
Sep 23, 2015 10.07 10.19 9.970 9.970 71,493 -0.15(-1.51%)
Sep 22, 2015 10.00 10.18 10.00 10.12 46,138 +0.02(+0.19%)
Sep 21, 2015 10.04 10.12 10.04 10.10 18,268 +0.06(+0.58%)
Sep 18, 2015 9.943 10.16 9.943 10.05 51,948 +0.01(+0.15%)
Sep 17, 2015 9.997 10.17 9.947 10.03 53,746 +0.07(+0.69%)
Sep 16, 2015 9.879 10.01 9.879 9.962 54,926 +0.19(+1.91%)
Sep 15, 2015 9.879 9.898 9.746 9.776 63,525 -0.05(-0.55%)
Sep 14, 2015 9.962 10.00 9.830 9.830 24,998 -0.06(-0.60%)
Sep 11, 2015 10.07 10.13 9.878 9.889 39,144 -0.26(-2.52%)
Sep 10, 2015 10.23 10.29 10.13 10.14 24,078 -0.06(-0.58%)
Sep 09, 2015 10.36 10.38 10.20 10.20 25,437 -0.17(-1.66%)
Sep 08, 2015 10.50 10.50 10.32 10.37 21,726 +0.01(+0.10%)
Sep 04, 2015 10.30 10.37 10.37 10.37 14,249 -0.05(-0.50%)
Sep 03, 2015 10.35 10.50 10.35 10.42 49,955 +0.10(+0.93%)
Sep 02, 2015 10.37 10.46 10.30 10.32 37,566 -0.04(-0.43%)
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.