Skip to main content

Tortoise Power and Energy Infrastructure Fund, Inc. (NY: TPZ )

15.75 +0.03 (+0.19%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 12.92 13.16 12.82 12.84 36,525 -0.06(-0.48%)
May 28, 2015 12.91 13.01 12.84 12.90 22,674 -0.01(-0.07%)
May 27, 2015 12.91 12.97 12.87 12.91 30,288 +0.00(+0.00%)
May 26, 2015 13.12 13.12 12.91 12.91 31,412 -0.17(-1.32%)
May 22, 2015 13.20 13.08 13.08 13.08 18,582 -0.05(-0.36%)
May 21, 2015 13.42 13.51 13.12 13.13 37,181 -0.25(-1.86%)
May 20, 2015 13.37 13.38 13.29 13.38 29,380 +0.01(+0.07%)
May 19, 2015 13.39 13.53 13.22 13.37 32,124 +0.03(+0.22%)
May 18, 2015 13.46 13.47 13.32 13.34 27,685 -0.18(-1.35%)
May 15, 2015 13.29 13.53 13.23 13.52 25,662 +0.28(+2.13%)
May 14, 2015 13.12 13.29 12.98 13.24 13,222 +0.16(+1.25%)
May 13, 2015 13.08 13.27 12.98 13.08 22,058 +0.07(+0.52%)
May 12, 2015 13.07 13.14 12.88 13.01 28,998 -0.07(-0.51%)
May 11, 2015 13.10 13.26 13.05 13.08 32,347 -0.03(-0.22%)
May 08, 2015 13.09 13.23 13.05 13.10 23,296 +0.08(+0.59%)
May 07, 2015 13.04 13.22 12.98 13.03 28,447 -0.11(-0.80%)
May 06, 2015 13.25 13.36 13.05 13.13 21,367 -0.16(-1.19%)
May 05, 2015 13.44 13.54 13.27 13.29 27,000 -0.17(-1.25%)
May 04, 2015 13.56 13.60 13.44 13.46 23,350 -0.08(-0.60%)
May 01, 2015 13.57 13.60 13.47 13.54 28,376 +0.03(+0.20%)
Apr 30, 2015 13.60 13.60 13.50 13.51 34,654 -0.02(-0.12%)
Apr 29, 2015 13.45 13.57 13.41 13.53 30,449 +0.05(+0.38%)
Apr 28, 2015 13.48 13.53 13.41 13.48 34,619 -0.01(-0.09%)
Apr 27, 2015 13.47 13.58 13.47 13.49 19,289 +0.07(+0.50%)
Apr 24, 2015 13.42 13.48 13.37 13.43 15,107 -0.04(-0.28%)
Apr 23, 2015 13.38 13.64 13.31 13.46 22,584 +0.15(+1.15%)
Apr 22, 2015 13.19 13.32 13.19 13.31 26,468 +0.10(+0.72%)
Apr 21, 2015 13.22 13.33 13.18 13.21 32,266 -0.07(-0.51%)
Apr 20, 2015 13.41 13.63 13.26 13.28 57,427 -0.15(-1.11%)
Apr 17, 2015 13.49 13.66 13.41 13.43 30,362 -0.07(-0.50%)
Apr 16, 2015 13.54 13.65 13.49 13.50 27,382 -0.07(-0.53%)
Apr 15, 2015 13.25 13.78 13.19 13.57 136,994 +0.30(+2.27%)
Apr 14, 2015 13.02 13.41 12.91 13.27 63,260 +0.27(+2.06%)
Apr 13, 2015 13.16 13.16 12.91 13.00 28,021 -0.12(-0.95%)
Apr 10, 2015 13.07 13.12 13.07 13.12 28,109 +0.09(+0.66%)
Apr 09, 2015 12.91 13.24 12.82 13.04 69,810 +0.21(+1.61%)
Apr 08, 2015 12.81 12.91 12.78 12.83 18,005 -0.00(-0.04%)
Apr 07, 2015 12.76 12.84 12.68 12.84 16,928 +0.08(+0.62%)
Apr 06, 2015 12.67 12.78 12.65 12.76 32,637 +0.11(+0.85%)
Apr 02, 2015 12.51 12.65 12.65 12.65 41,548 +0.08(+0.65%)
Apr 01, 2015 12.68 12.74 12.54 12.57 37,675 -0.09(-0.68%)
Mar 31, 2015 12.85 13.20 12.65 12.65 70,879 -0.27(-2.08%)
Mar 30, 2015 12.67 12.92 12.67 12.92 40,816 +0.26(+2.04%)
Mar 27, 2015 12.67 12.79 12.61 12.66 23,843 -0.00(-0.04%)
Mar 26, 2015 12.67 12.74 12.63 12.67 20,862 +0.04(+0.34%)
Mar 25, 2015 12.71 12.71 12.60 12.63 18,028 -0.07(-0.56%)
Mar 24, 2015 12.77 12.77 12.69 12.70 22,114 -0.07(-0.56%)
Mar 23, 2015 12.63 12.82 12.63 12.77 47,850 +0.18(+1.45%)
Mar 20, 2015 12.63 12.63 12.52 12.59 22,338 +0.04(+0.31%)
Mar 19, 2015 12.61 12.61 12.42 12.55 20,258 -0.07(-0.53%)
Mar 18, 2015 12.40 12.62 12.31 12.62 55,116 +0.22(+1.74%)
Mar 17, 2015 12.37 12.52 12.37 12.40 28,647 +0.00(+0.00%)
Mar 16, 2015 12.48 12.48 12.32 12.40 43,620 -0.04(-0.31%)
Mar 13, 2015 12.52 12.69 12.33 12.44 41,722 -0.11(-0.88%)
Mar 12, 2015 12.54 12.60 12.52 12.55 10,811 +0.01(+0.11%)
Mar 11, 2015 12.68 12.75 12.50 12.53 25,729 -0.06(-0.46%)
Mar 10, 2015 12.57 12.69 12.54 12.59 43,590 -0.02(-0.18%)
Mar 09, 2015 12.65 12.93 12.60 12.61 23,570 -0.05(-0.43%)
Mar 06, 2015 12.79 12.81 12.60 12.67 17,544 -0.14(-1.12%)
Mar 05, 2015 12.77 12.93 12.70 12.81 17,068 +0.10(+0.75%)
Mar 04, 2015 12.68 12.62 12.64 12.72 29,846 +0.10(+0.76%)
Mar 03, 2015 12.62 12.66 12.61 12.62 42,582 -0.03(-0.23%)
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.