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 )

15.45 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2016 9.787 9.948 9.740 9.859 62,672 +0.12(+1.23%)
Apr 28, 2016 9.802 9.854 9.737 9.740 65,088 -0.05(-0.48%)
Apr 27, 2016 9.740 9.849 9.740 9.787 28,281 +0.12(+1.29%)
Apr 26, 2016 9.631 9.730 9.631 9.662 42,287 +0.02(+0.22%)
Apr 25, 2016 9.631 9.678 9.579 9.641 42,722 -0.01(-0.05%)
Apr 22, 2016 9.610 9.657 9.610 9.646 26,821 +0.13(+1.42%)
Apr 21, 2016 9.537 9.657 9.512 9.512 64,778 +0.02(+0.17%)
Apr 20, 2016 9.475 9.610 9.418 9.496 103,760 +0.02(+0.19%)
Apr 19, 2016 9.209 9.498 9.209 9.478 39,968 +0.23(+2.51%)
Apr 18, 2016 8.972 9.261 8.972 9.245 40,189 +0.17(+1.82%)
Apr 15, 2016 9.106 9.181 9.080 9.080 21,822 -0.13(-1.46%)
Apr 14, 2016 9.230 9.292 9.116 9.214 41,571 +0.00(+0.00%)
Apr 13, 2016 9.111 9.251 9.055 9.214 74,031 +0.05(+0.51%)
Apr 12, 2016 8.957 9.214 8.957 9.168 78,377 +0.21(+2.36%)
Apr 11, 2016 8.977 9.049 8.889 8.957 51,483 +0.04(+0.46%)
Apr 08, 2016 8.838 8.941 8.838 8.915 53,020 +0.18(+2.01%)
Apr 07, 2016 8.678 8.771 8.626 8.740 61,896 +0.03(+0.30%)
Apr 06, 2016 8.616 8.740 8.616 8.714 58,854 +0.15(+1.75%)
Apr 05, 2016 8.673 8.812 8.549 8.564 64,549 -0.12(-1.43%)
Apr 04, 2016 8.967 9.044 8.686 8.688 54,970 -0.21(-2.38%)
Apr 01, 2016 8.900 9.137 8.776 8.900 128,990 -0.07(-0.81%)
Mar 31, 2016 8.807 9.039 8.728 8.972 53,586 +0.18(+1.99%)
Mar 30, 2016 8.843 8.926 8.637 8.797 37,565 +0.03(+0.29%)
Mar 29, 2016 8.435 8.786 8.435 8.771 53,237 +0.20(+2.29%)
Mar 28, 2016 8.564 8.580 8.466 8.575 70,581 -0.01(-0.12%)
Mar 24, 2016 8.466 8.585 8.585 8.585 39,734 -0.01(-0.06%)
Mar 23, 2016 8.668 8.776 8.549 8.590 60,919 -0.20(-2.29%)
Mar 22, 2016 8.642 8.812 8.642 8.791 35,152 +0.10(+1.16%)
Mar 21, 2016 8.732 8.783 8.619 8.691 37,133 -0.07(-0.76%)
Mar 18, 2016 8.737 8.896 8.670 8.757 32,403 +0.09(+1.06%)
Mar 17, 2016 8.640 8.783 8.629 8.665 26,276 +0.12(+1.38%)
Mar 16, 2016 8.363 8.650 8.363 8.547 37,377 +0.18(+2.14%)
Mar 15, 2016 8.296 8.368 8.158 8.368 53,240 +0.02(+0.25%)
Mar 14, 2016 8.281 8.358 8.261 8.348 31,304 +0.01(+0.12%)
Mar 11, 2016 8.281 8.430 8.281 8.337 46,324 +0.10(+1.18%)
Mar 10, 2016 8.240 8.307 8.199 8.240 42,114 -0.04(-0.43%)
Mar 09, 2016 8.296 8.414 8.245 8.276 44,197 +0.00(+0.00%)
Mar 08, 2016 8.553 8.553 8.240 8.276 59,555 -0.28(-3.29%)
Mar 07, 2016 8.343 8.558 8.343 8.558 51,280 +0.12(+1.40%)
Mar 04, 2016 8.450 8.491 8.302 8.440 40,259 +0.07(+0.86%)
Mar 03, 2016 8.061 8.368 8.061 8.368 63,177 +0.23(+2.77%)
Mar 02, 2016 7.912 8.158 7.861 8.143 35,211 +0.19(+2.38%)
Mar 01, 2016 7.887 7.953 7.733 7.953 47,618 +0.17(+2.24%)
Feb 29, 2016 7.784 7.840 7.621 7.779 67,996 +0.19(+2.50%)
Feb 26, 2016 7.702 7.779 7.580 7.590 85,291 +0.01(+0.14%)
Feb 25, 2016 7.600 7.620 7.533 7.580 39,540 -0.06(-0.74%)
Feb 24, 2016 7.533 7.682 7.375 7.636 458,070 -0.02(-0.27%)
Feb 23, 2016 7.764 7.800 7.605 7.656 63,716 -0.15(-1.97%)
Feb 22, 2016 7.687 7.938 7.631 7.810 292,574 +0.30(+3.95%)
Feb 19, 2016 7.375 7.533 7.375 7.513 75,801 +0.02(+0.27%)
Feb 18, 2016 7.492 7.564 7.375 7.492 74,389 +0.08(+1.02%)
Feb 17, 2016 7.178 7.579 7.026 7.417 120,539 +0.34(+4.80%)
Feb 16, 2016 6.803 7.077 6.803 7.077 60,629 +0.37(+5.52%)
Feb 12, 2016 6.478 6.707 6.707 6.707 144,684 +0.36(+5.59%)
Feb 11, 2016 6.428 6.605 6.253 6.352 87,480 -0.26(-3.99%)
Feb 10, 2016 6.610 6.762 6.524 6.615 72,255 -0.04(-0.61%)
Feb 09, 2016 6.681 6.879 6.524 6.656 150,853 -0.36(-5.13%)
Feb 08, 2016 7.665 7.665 6.930 7.016 86,500 -0.47(-6.24%)
Feb 05, 2016 7.529 7.655 7.447 7.483 52,687 -0.15(-1.93%)
Feb 04, 2016 7.523 7.701 7.429 7.630 100,125 +0.15(+2.04%)
Feb 03, 2016 7.574 7.579 7.260 7.478 84,886 +0.09(+1.17%)
Feb 02, 2016 7.432 7.539 7.366 7.392 39,748 -0.19(-2.48%)
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.