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 )

15.33 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 29, 2016 7.837 7.893 7.672 7.832 67,541 +0.19(+2.50%)
Feb 26, 2016 7.754 7.832 7.631 7.641 84,719 +0.01(+0.14%)
Feb 25, 2016 7.651 7.672 7.584 7.631 39,276 -0.06(-0.74%)
Feb 24, 2016 7.584 7.734 7.424 7.687 455,003 -0.02(-0.27%)
Feb 23, 2016 7.816 7.852 7.656 7.708 63,289 -0.15(-1.97%)
Feb 22, 2016 7.739 7.991 7.682 7.863 290,615 +0.30(+3.95%)
Feb 19, 2016 7.424 7.584 7.424 7.564 75,293 +0.02(+0.27%)
Feb 18, 2016 7.543 7.615 7.424 7.543 73,891 +0.08(+1.02%)
Feb 17, 2016 7.227 7.630 7.074 7.467 119,732 +0.34(+4.80%)
Feb 16, 2016 6.849 7.125 6.849 7.125 60,223 +0.37(+5.52%)
Feb 12, 2016 6.522 6.752 6.752 6.752 143,715 +0.36(+5.59%)
Feb 11, 2016 6.471 6.650 6.295 6.394 86,894 -0.27(-3.99%)
Feb 10, 2016 6.655 6.808 6.568 6.660 71,771 -0.04(-0.61%)
Feb 09, 2016 6.726 6.925 6.568 6.701 149,843 -0.36(-5.13%)
Feb 08, 2016 7.717 7.717 6.977 7.063 85,921 -0.47(-6.24%)
Feb 05, 2016 7.579 7.707 7.498 7.533 52,334 -0.15(-1.93%)
Feb 04, 2016 7.574 7.753 7.479 7.681 99,455 +0.15(+2.04%)
Feb 03, 2016 7.625 7.630 7.309 7.528 84,318 +0.09(+1.17%)
Feb 02, 2016 7.482 7.589 7.416 7.441 39,482 -0.19(-2.48%)
Feb 01, 2016 7.717 7.717 7.549 7.630 46,384 -0.19(-2.42%)
Jan 29, 2016 7.927 7.957 7.758 7.819 67,833 +0.01(+0.13%)
Jan 28, 2016 7.804 7.809 7.549 7.809 62,510 +0.38(+5.09%)
Jan 27, 2016 7.482 7.526 7.365 7.431 55,400 -0.03(-0.41%)
Jan 26, 2016 7.406 7.584 7.290 7.462 217,170 +0.06(+0.83%)
Jan 25, 2016 7.452 7.679 7.395 7.401 58,406 -0.22(-2.88%)
Jan 22, 2016 7.406 7.620 7.237 7.620 137,645 +0.52(+7.26%)
Jan 21, 2016 6.752 7.181 6.752 7.104 136,488 +0.41(+6.10%)
Jan 20, 2016 6.900 6.976 6.590 6.696 138,127 -0.43(-5.97%)
Jan 19, 2016 7.323 7.359 6.944 7.121 130,061 -0.20(-2.70%)
Jan 15, 2016 7.434 7.318 7.318 7.318 76,125 -0.32(-4.24%)
Jan 14, 2016 7.531 7.677 7.303 7.642 99,178 +0.13(+1.68%)
Jan 13, 2016 7.854 7.915 7.409 7.515 83,385 -0.26(-3.38%)
Jan 12, 2016 7.728 7.981 7.470 7.778 143,392 +0.12(+1.59%)
Jan 11, 2016 8.163 8.163 7.628 7.657 80,329 -0.32(-4.06%)
Jan 08, 2016 8.082 8.289 7.955 7.981 54,553 -0.04(-0.50%)
Jan 07, 2016 8.097 8.233 7.986 8.021 57,001 -0.18(-2.16%)
Jan 06, 2016 8.537 8.537 8.151 8.198 75,907 -0.23(-2.70%)
Jan 05, 2016 8.512 8.512 8.375 8.426 57,319 -0.08(-0.89%)
Jan 04, 2016 8.436 8.547 8.370 8.502 95,241 +0.02(+0.18%)
Dec 31, 2015 8.016 8.486 8.486 8.486 155,612 +0.21(+2.50%)
Dec 30, 2015 8.244 8.330 8.173 8.279 110,913 -0.01(-0.12%)
Dec 29, 2015 8.552 8.638 8.289 8.289 189,718 -0.18(-2.15%)
Dec 28, 2015 8.542 8.547 8.431 8.471 99,775 -0.17(-1.93%)
Dec 24, 2015 8.628 8.638 8.638 8.638 55,561 +0.01(+0.12%)
Dec 23, 2015 8.350 8.709 8.330 8.628 96,718 +0.38(+4.60%)
Dec 22, 2015 8.026 8.370 8.021 8.249 155,677 +0.20(+2.43%)
Dec 21, 2015 7.967 8.073 7.837 8.053 98,617 -0.01(-0.12%)
Dec 18, 2015 8.008 8.113 7.983 8.063 96,716 +0.02(+0.25%)
Dec 17, 2015 8.023 8.108 7.817 8.043 163,433 -0.04(-0.50%)
Dec 16, 2015 7.822 8.118 7.757 8.083 156,882 +0.29(+3.67%)
Dec 15, 2015 7.677 7.797 7.647 7.797 128,321 +0.19(+2.50%)
Dec 14, 2015 7.742 7.742 7.461 7.606 112,064 -0.16(-2.07%)
Dec 11, 2015 7.998 8.033 7.672 7.767 192,579 -0.29(-3.55%)
Dec 10, 2015 7.988 8.228 7.988 8.053 76,367 +0.03(+0.31%)
Dec 09, 2015 8.063 8.253 7.907 8.028 150,859 +0.09(+1.13%)
Dec 08, 2015 7.667 8.053 7.571 7.938 129,415 +0.13(+1.68%)
Dec 07, 2015 8.058 8.073 7.622 7.807 342,590 -0.46(-5.52%)
Dec 04, 2015 8.684 8.770 8.203 8.263 315,050 -0.48(-5.45%)
Dec 03, 2015 9.010 9.056 8.730 8.740 76,188 -0.30(-3.27%)
Dec 02, 2015 9.181 9.221 8.925 9.035 80,185 -0.18(-1.96%)
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.