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 )

15.18 -0.14 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Jan 29, 2016 7.873 7.904 7.706 7.767 68,291 +0.01(+0.13%)
Jan 28, 2016 7.752 7.757 7.498 7.757 62,931 +0.38(+5.09%)
Jan 27, 2016 7.432 7.476 7.315 7.381 55,774 -0.03(-0.41%)
Jan 26, 2016 7.356 7.534 7.241 7.412 218,634 +0.06(+0.83%)
Jan 25, 2016 7.402 7.627 7.346 7.351 58,800 -0.22(-2.88%)
Jan 22, 2016 7.356 7.569 7.189 7.569 138,573 +0.51(+7.26%)
Jan 21, 2016 6.707 7.133 6.707 7.057 137,408 +0.41(+6.10%)
Jan 20, 2016 6.854 6.929 6.546 6.651 139,058 -0.42(-5.97%)
Jan 19, 2016 7.274 7.309 6.897 7.073 130,938 -0.20(-2.70%)
Jan 15, 2016 7.385 7.269 7.269 7.269 76,638 -0.32(-4.24%)
Jan 14, 2016 7.480 7.626 7.254 7.591 99,847 +0.13(+1.68%)
Jan 13, 2016 7.802 7.862 7.360 7.465 83,948 -0.26(-3.38%)
Jan 12, 2016 7.676 7.928 7.420 7.726 144,359 +0.12(+1.59%)
Jan 11, 2016 8.108 8.108 7.577 7.606 80,870 -0.32(-4.06%)
Jan 08, 2016 8.028 8.234 7.902 7.927 54,920 -0.04(-0.50%)
Jan 07, 2016 8.043 8.178 7.932 7.967 57,385 -0.18(-2.16%)
Jan 06, 2016 8.480 8.480 8.097 8.143 76,419 -0.23(-2.70%)
Jan 05, 2016 8.455 8.455 8.319 8.369 57,705 -0.08(-0.89%)
Jan 04, 2016 8.379 8.490 8.314 8.445 95,883 +0.02(+0.18%)
Dec 31, 2015 7.962 8.430 8.430 8.430 156,661 +0.21(+2.50%)
Dec 30, 2015 8.188 8.274 8.118 8.224 111,661 -0.01(-0.12%)
Dec 29, 2015 8.495 8.580 8.234 8.234 190,997 -0.18(-2.15%)
Dec 28, 2015 8.485 8.490 8.374 8.414 100,448 -0.17(-1.93%)
Dec 24, 2015 8.570 8.580 8.580 8.580 55,936 +0.01(+0.12%)
Dec 23, 2015 8.294 8.651 8.274 8.570 97,370 +0.38(+4.60%)
Dec 22, 2015 7.972 8.314 7.967 8.193 156,726 +0.19(+2.43%)
Dec 21, 2015 7.914 8.019 7.785 7.999 99,281 -0.01(-0.12%)
Dec 18, 2015 7.954 8.059 7.929 8.009 97,368 +0.02(+0.25%)
Dec 17, 2015 7.969 8.054 7.765 7.989 164,535 -0.04(-0.50%)
Dec 16, 2015 7.770 8.063 7.705 8.029 157,939 +0.28(+3.67%)
Dec 15, 2015 7.625 7.745 7.595 7.745 129,186 +0.19(+2.50%)
Dec 14, 2015 7.690 7.690 7.411 7.556 112,820 -0.16(-2.07%)
Dec 11, 2015 7.944 7.979 7.620 7.715 193,877 -0.28(-3.55%)
Dec 10, 2015 7.934 8.173 7.934 7.999 76,882 +0.02(+0.31%)
Dec 09, 2015 8.009 8.198 7.854 7.974 151,876 +0.09(+1.13%)
Dec 08, 2015 7.615 7.999 7.521 7.885 130,288 +0.13(+1.68%)
Dec 07, 2015 8.004 8.019 7.570 7.755 344,900 -0.45(-5.52%)
Dec 04, 2015 8.626 8.711 8.148 8.208 317,174 -0.47(-5.45%)
Dec 03, 2015 8.950 8.995 8.671 8.681 76,702 -0.29(-3.27%)
Dec 02, 2015 9.119 9.159 8.865 8.975 80,725 -0.18(-1.96%)
Dec 01, 2015 9.159 9.249 9.144 9.154 80,581 -0.07(-0.76%)
Nov 30, 2015 9.124 9.314 9.015 9.224 137,687 +0.17(+1.93%)
Nov 27, 2015 8.970 9.084 8.970 9.050 19,118 +0.03(+0.33%)
Nov 25, 2015 9.085 9.020 9.020 9.020 70,072 -0.06(-0.71%)
Nov 24, 2015 9.085 9.184 9.065 9.085 56,776 +0.07(+0.77%)
Nov 23, 2015 9.035 9.189 8.980 9.015 64,795 -0.03(-0.32%)
Nov 20, 2015 9.199 9.214 9.025 9.044 50,351 -0.15(-1.63%)
Nov 19, 2015 9.224 9.284 9.124 9.194 20,116 -0.04(-0.44%)
Nov 18, 2015 9.230 9.314 9.122 9.235 118,129 +0.13(+1.47%)
Nov 17, 2015 9.329 9.329 8.948 9.102 91,470 -0.23(-2.44%)
Nov 16, 2015 9.245 9.393 9.176 9.329 47,290 +0.13(+1.40%)
Nov 13, 2015 8.993 9.225 8.894 9.201 64,111 +0.24(+2.65%)
Nov 12, 2015 9.171 9.171 8.889 8.963 67,234 -0.29(-3.10%)
Nov 11, 2015 9.438 9.487 9.250 9.250 58,055 -0.24(-2.55%)
Nov 10, 2015 9.517 9.710 9.438 9.492 44,507 -0.12(-1.29%)
Nov 09, 2015 9.705 9.764 9.557 9.616 39,470 -0.16(-1.62%)
Nov 06, 2015 9.819 9.917 9.764 9.774 28,916 -0.14(-1.40%)
Nov 05, 2015 9.913 10.07 9.824 9.913 33,087 -0.14(-1.38%)
Nov 04, 2015 10.30 10.30 9.967 10.05 26,725 -0.25(-2.40%)
Nov 03, 2015 10.05 10.36 10.05 10.30 40,817 +0.12(+1.21%)
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.