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 +0.11 (+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 (%)
Sep 30, 2009 8.873 8.975 8.854 8.897 193,487 +0.04(+0.49%)
Sep 29, 2009 9.114 9.114 8.854 8.854 176,574 -0.27(-3.01%)
Sep 28, 2009 8.969 9.167 8.945 9.129 65,620 +0.06(+0.69%)
Sep 25, 2009 8.849 9.206 8.849 9.066 98,936 -0.02(-0.27%)
Sep 24, 2009 9.167 9.167 9.042 9.090 26,719 -0.05(-0.58%)
Sep 23, 2009 9.264 9.281 9.138 9.143 68,048 -0.14(-1.46%)
Sep 22, 2009 9.360 9.365 9.211 9.278 58,882 -0.11(-1.18%)
Sep 21, 2009 9.437 9.457 9.289 9.389 60,707 -0.08(-0.79%)
Sep 18, 2009 9.403 9.464 9.211 9.464 60,402 +0.08(+0.85%)
Sep 17, 2009 9.341 9.402 9.211 9.384 44,709 +0.13(+1.38%)
Sep 16, 2009 9.211 9.331 9.211 9.256 55,637 +0.12(+1.35%)
Sep 15, 2009 9.003 9.196 8.997 9.133 88,847 +0.14(+1.53%)
Sep 14, 2009 9.452 9.471 8.839 8.995 177,061 -0.40(-4.24%)
Sep 11, 2009 9.355 9.401 9.355 9.394 41,490 -0.01(-0.10%)
Sep 10, 2009 9.886 9.886 9.403 9.403 212,565 -0.24(-2.50%)
Sep 09, 2009 9.645 9.661 9.645 9.645 201,825 +0.00(+0.00%)
Sep 08, 2009 9.645 9.649 9.645 9.645 607,216 +0.00(+0.00%)
Sep 04, 2009 9.693 9.693 9.645 9.645 82,533 +0.00(+0.00%)
Sep 03, 2009 9.645 9.649 9.645 9.645 80,667 +0.00(+0.00%)
Sep 02, 2009 9.645 9.649 9.645 9.645 106,070 +0.00(+0.00%)
Sep 01, 2009 9.645 9.649 9.645 9.645 35,564 +0.00(+0.00%)
Aug 31, 2009 9.645 9.645 9.645 9.645 100,056 -0.00(-0.01%)
Aug 28, 2009 9.645 9.649 9.645 9.646 4,087 +0.00(+0.01%)
Aug 27, 2009 9.645 9.647 9.645 9.645 9,746 +0.00(+0.00%)
Aug 26, 2009 9.669 9.669 9.645 9.645 11,612 +0.00(+0.00%)
Aug 25, 2009 9.649 9.693 9.645 9.645 27,735 +0.00(+0.00%)
Aug 24, 2009 9.645 9.648 9.645 9.645 31,240 -0.00(-0.05%)
Aug 21, 2009 9.645 9.649 9.645 9.649 7,880 +0.00(+0.00%)
Aug 20, 2009 9.645 9.649 9.645 9.649 6,648 +0.00(+0.05%)
Aug 19, 2009 9.645 9.649 9.403 9.645 46,243 -0.00(-0.05%)
Aug 18, 2009 9.649 9.664 9.648 9.649 4,095 +0.00(+0.05%)
Aug 17, 2009 9.645 9.649 9.645 9.645 21,442 -0.00(-0.04%)
Aug 14, 2009 9.645 9.664 9.645 9.649 33,490 +0.00(+0.04%)
Aug 13, 2009 9.645 9.669 9.254 9.645 49,965 +0.00(+0.00%)
Aug 12, 2009 9.645 9.650 9.645 9.645 53,709 +0.00(+0.00%)
Aug 11, 2009 9.645 9.664 9.645 9.645 17,450 -0.02(-0.16%)
Aug 10, 2009 9.645 9.693 9.645 9.660 53,086 +0.02(+0.16%)
Aug 07, 2009 9.693 9.693 9.645 9.645 66,151 -0.05(-0.50%)
Aug 06, 2009 9.645 9.693 9.645 9.693 64,077 +0.05(+0.50%)
Aug 05, 2009 9.669 9.669 9.645 9.645 62,372 -0.01(-0.10%)
Aug 04, 2009 9.645 9.659 9.645 9.654 36,569 +0.01(+0.10%)
Aug 03, 2009 9.645 9.649 9.645 9.645 94,546 +0.00(+0.00%)
Jul 31, 2009 9.645 9.669 9.645 9.645 38,778 +0.00(+0.00%)
Jul 30, 2009 9.645 9.661 9.645 9.645 217,117 +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.