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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2015 7.963 8.430 8.430 8.430 156,649 +0.21(+2.50%)
Dec 30, 2015 8.189 8.274 8.119 8.224 111,653 -0.01(-0.12%)
Dec 29, 2015 8.495 8.581 8.234 8.234 190,983 -0.18(-2.15%)
Dec 28, 2015 8.485 8.490 8.375 8.415 100,441 -0.17(-1.93%)
Dec 24, 2015 8.571 8.581 8.581 8.581 55,932 +0.01(+0.12%)
Dec 23, 2015 8.295 8.651 8.274 8.571 97,363 +0.38(+4.60%)
Dec 22, 2015 7.973 8.315 7.968 8.194 156,715 +0.19(+2.43%)
Dec 21, 2015 7.915 8.019 7.785 7.999 99,274 -0.01(-0.12%)
Dec 18, 2015 7.955 8.059 7.930 8.009 97,361 +0.02(+0.25%)
Dec 17, 2015 7.969 8.054 7.765 7.989 164,523 -0.04(-0.50%)
Dec 16, 2015 7.770 8.064 7.706 8.029 157,928 +0.28(+3.67%)
Dec 15, 2015 7.626 7.745 7.596 7.745 129,176 +0.19(+2.50%)
Dec 14, 2015 7.691 7.691 7.412 7.556 112,812 -0.16(-2.07%)
Dec 11, 2015 7.945 7.979 7.621 7.715 193,863 -0.28(-3.55%)
Dec 10, 2015 7.935 8.174 7.935 7.999 76,877 +0.02(+0.31%)
Dec 09, 2015 8.009 8.199 7.855 7.974 151,865 +0.09(+1.13%)
Dec 08, 2015 7.616 7.999 7.521 7.886 130,278 +0.13(+1.68%)
Dec 07, 2015 8.004 8.019 7.571 7.755 344,875 -0.45(-5.52%)
Dec 04, 2015 8.627 8.712 8.149 8.209 317,151 -0.47(-5.45%)
Dec 03, 2015 8.951 8.996 8.672 8.682 76,696 -0.29(-3.27%)
Dec 02, 2015 9.120 9.160 8.866 8.976 80,719 -0.18(-1.96%)
Dec 01, 2015 9.160 9.250 9.145 9.155 80,575 -0.07(-0.76%)
Nov 30, 2015 9.125 9.314 9.015 9.225 137,677 +0.17(+1.93%)
Nov 27, 2015 8.971 9.085 8.971 9.050 19,116 +0.03(+0.33%)
Nov 25, 2015 9.085 9.020 9.020 9.020 70,067 -0.06(-0.71%)
Nov 24, 2015 9.085 9.185 9.065 9.085 56,772 +0.07(+0.77%)
Nov 23, 2015 9.035 9.190 8.981 9.015 64,791 -0.03(-0.32%)
Nov 20, 2015 9.200 9.215 9.026 9.045 50,348 -0.15(-1.63%)
Nov 19, 2015 9.225 9.284 9.125 9.195 20,114 -0.04(-0.44%)
Nov 18, 2015 9.231 9.315 9.122 9.236 118,120 +0.13(+1.47%)
Nov 17, 2015 9.330 9.330 8.949 9.102 91,463 -0.23(-2.44%)
Nov 16, 2015 9.246 9.394 9.177 9.330 47,287 +0.13(+1.40%)
Nov 13, 2015 8.994 9.226 8.895 9.201 64,106 +0.24(+2.65%)
Nov 12, 2015 9.172 9.172 8.890 8.964 67,229 -0.29(-3.10%)
Nov 11, 2015 9.439 9.488 9.251 9.251 58,051 -0.24(-2.55%)
Nov 10, 2015 9.518 9.711 9.439 9.493 44,504 -0.12(-1.29%)
Nov 09, 2015 9.706 9.765 9.557 9.617 39,467 -0.16(-1.62%)
Nov 06, 2015 9.819 9.918 9.765 9.775 28,914 -0.14(-1.40%)
Nov 05, 2015 9.913 10.07 9.824 9.913 33,084 -0.14(-1.38%)
Nov 04, 2015 10.30 10.30 9.968 10.05 26,723 -0.25(-2.40%)
Nov 03, 2015 10.05 10.36 10.05 10.30 40,814 +0.12(+1.21%)
Nov 02, 2015 10.11 10.40 10.06 10.18 23,851 +0.04(+0.39%)
Oct 30, 2015 10.18 10.44 10.06 10.14 61,321 -0.11(-1.06%)
Oct 29, 2015 10.35 10.35 10.22 10.24 31,133 +0.01(+0.14%)
Oct 28, 2015 9.933 10.29 9.854 10.23 33,161 +0.41(+4.13%)
Oct 27, 2015 10.07 10.07 9.775 9.824 30,400 -0.20(-1.97%)
Oct 26, 2015 10.23 10.28 10.02 10.02 26,305 -0.24(-2.31%)
Oct 23, 2015 10.29 10.55 10.24 10.26 35,513 -0.03(-0.32%)
Oct 22, 2015 10.51 10.58 10.27 10.29 38,335 -0.12(-1.16%)
Oct 21, 2015 10.57 10.64 10.28 10.41 49,307 -0.21(-2.01%)
Oct 20, 2015 10.58 10.90 10.27 10.63 35,930 +0.01(+0.14%)
Oct 19, 2015 10.43 10.80 10.35 10.61 83,361 +0.12(+1.12%)
Oct 16, 2015 10.32 10.58 10.28 10.49 31,802 +0.17(+1.62%)
Oct 15, 2015 10.31 10.33 10.10 10.33 22,201 +0.05(+0.48%)
Oct 14, 2015 10.15 10.42 10.13 10.28 37,855 +0.08(+0.77%)
Oct 13, 2015 10.30 10.48 10.20 10.20 38,344 -0.17(-1.66%)
Oct 12, 2015 10.53 10.53 10.33 10.37 28,154 -0.16(-1.55%)
Oct 09, 2015 10.37 10.55 10.33 10.53 44,196 +0.22(+2.10%)
Oct 08, 2015 10.12 10.33 10.12 10.32 33,064 +0.13(+1.25%)
Oct 07, 2015 10.17 10.29 10.03 10.19 55,619 +0.09(+0.88%)
Oct 06, 2015 9.934 10.20 9.934 10.10 75,170 +0.18(+1.78%)
Oct 05, 2015 9.654 9.934 9.654 9.924 43,363 +0.33(+3.43%)
Oct 02, 2015 9.295 9.644 9.295 9.595 44,927 +0.18(+1.93%)
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.