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 +0.11 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 9.741 9.775 9.775 9.775 32,349 -0.03(-0.34%)
Dec 30, 2009 9.857 9.944 9.649 9.809 75,959 -0.04(-0.42%)
Dec 29, 2009 9.910 10.03 9.693 9.850 232,392 -0.06(-0.59%)
Dec 28, 2009 9.645 9.982 9.645 9.908 160,061 +0.21(+2.17%)
Dec 24, 2009 9.596 9.698 9.596 9.698 47,798 +0.09(+0.95%)
Dec 23, 2009 9.698 9.698 9.505 9.606 101,082 -0.09(-0.94%)
Dec 22, 2009 9.649 9.712 9.563 9.698 74,539 +0.00(+0.00%)
Dec 21, 2009 9.712 9.741 9.601 9.698 214,400 +0.00(+0.05%)
Dec 18, 2009 9.664 10.04 9.538 9.693 76,627 +0.00(+0.00%)
Dec 17, 2009 9.683 9.741 9.548 9.693 97,061 +0.00(+0.00%)
Dec 16, 2009 9.702 9.755 9.625 9.693 184,244 -0.01(-0.10%)
Dec 15, 2009 9.645 9.702 9.596 9.702 117,230 +0.06(+0.60%)
Dec 14, 2009 9.620 9.645 9.567 9.645 116,859 +0.03(+0.30%)
Dec 11, 2009 9.587 9.625 9.485 9.616 79,846 +0.09(+0.96%)
Dec 10, 2009 9.452 9.548 9.428 9.524 72,223 +0.05(+0.51%)
Dec 09, 2009 9.408 9.500 9.375 9.476 73,210 -0.02(-0.25%)
Dec 08, 2009 9.350 9.553 9.341 9.500 129,104 +0.12(+1.29%)
Dec 07, 2009 9.350 9.384 9.283 9.379 62,250 +0.03(+0.31%)
Dec 04, 2009 9.355 9.355 9.235 9.350 38,427 +0.09(+0.99%)
Dec 03, 2009 9.249 9.399 9.244 9.259 41,876 +0.01(+0.10%)
Dec 02, 2009 9.365 9.394 9.196 9.249 73,058 -0.07(-0.72%)
Dec 01, 2009 9.283 9.403 9.264 9.317 72,897 +0.07(+0.73%)
Nov 30, 2009 9.162 9.283 9.138 9.249 43,039 +0.09(+0.95%)
Nov 27, 2009 9.143 9.186 9.143 9.162 26,336 -0.03(-0.30%)
Nov 25, 2009 9.149 9.211 9.042 9.190 32,924 +0.08(+0.84%)
Nov 24, 2009 9.162 9.162 8.805 9.114 240,201 -0.05(-0.53%)
Nov 23, 2009 9.235 9.288 9.119 9.162 93,323 -0.04(-0.42%)
Nov 20, 2009 9.051 9.249 9.046 9.201 48,792 +0.15(+1.65%)
Nov 19, 2009 9.196 9.196 9.008 9.051 73,002 -0.23(-2.49%)
Nov 18, 2009 9.235 9.312 9.235 9.283 75,997 +0.09(+0.94%)
Nov 17, 2009 9.346 9.346 9.162 9.196 80,356 -0.10(-1.04%)
Nov 16, 2009 9.355 9.355 9.167 9.293 91,630 -0.03(-0.31%)
Nov 13, 2009 9.283 9.370 9.247 9.321 39,638 +0.03(+0.36%)
Nov 12, 2009 9.278 9.288 9.177 9.288 65,508 +0.04(+0.47%)
Nov 11, 2009 9.288 9.341 9.162 9.244 57,881 -0.04(-0.47%)
Nov 10, 2009 9.355 9.403 9.148 9.288 74,381 -0.09(-0.93%)
Nov 09, 2009 9.399 9.399 9.283 9.375 37,266 -0.02(-0.26%)
Nov 06, 2009 9.341 9.399 9.321 9.399 21,815 +0.02(+0.26%)
Nov 05, 2009 9.360 9.403 9.240 9.375 25,214 +0.10(+1.04%)
Nov 04, 2009 9.205 9.350 9.205 9.278 51,116 +0.06(+0.63%)
Nov 03, 2009 9.047 9.288 9.047 9.220 52,684 +0.15(+1.70%)
Nov 02, 2009 9.177 9.177 8.931 9.066 47,031 +0.07(+0.78%)
Oct 30, 2009 9.109 9.109 8.960 8.996 13,763 -0.11(-1.24%)
Oct 29, 2009 9.013 9.297 9.013 9.109 88,709 +0.05(+0.53%)
Oct 28, 2009 9.090 9.114 8.960 9.061 57,731 -0.01(-0.11%)
Oct 27, 2009 9.067 9.129 8.998 9.071 73,514 +0.01(+0.16%)
Oct 26, 2009 9.051 9.206 9.042 9.056 79,389 -0.01(-0.11%)
Oct 23, 2009 9.230 9.233 9.066 9.066 125,544 -0.06(-0.69%)
Oct 22, 2009 9.182 9.204 9.119 9.129 51,040 -0.05(-0.51%)
Oct 21, 2009 9.254 9.254 9.109 9.176 93,005 -0.06(-0.65%)
Oct 20, 2009 9.202 9.249 9.186 9.236 69,601 -0.03(-0.35%)
Oct 19, 2009 9.235 9.331 9.235 9.268 54,947 +0.05(+0.50%)
Oct 16, 2009 9.142 9.331 9.142 9.222 30,850 +0.10(+1.08%)
Oct 15, 2009 9.114 9.162 9.061 9.124 78,856 -0.07(-0.73%)
Oct 14, 2009 9.307 9.307 9.153 9.191 72,129 +0.03(+0.32%)
Oct 13, 2009 9.288 9.288 9.090 9.162 55,776 -0.14(-1.55%)
Oct 12, 2009 9.206 9.403 9.206 9.306 41,403 +0.08(+0.88%)
Oct 09, 2009 9.109 9.225 9.085 9.225 40,443 +0.11(+1.22%)
Oct 08, 2009 9.114 9.249 9.043 9.114 78,645 +0.01(+0.16%)
Oct 07, 2009 9.090 9.119 9.042 9.100 47,510 -0.11(-1.15%)
Oct 06, 2009 9.085 9.244 9.061 9.206 66,364 +0.16(+1.82%)
Oct 05, 2009 8.921 9.047 8.921 9.041 73,471 +0.15(+1.68%)
Oct 02, 2009 8.849 8.900 8.690 8.892 83,985 +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.