Skip to main content

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

15.68 -0.03 (-0.19%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.04 12.14 11.94 12.11 36,048 +0.04(+0.31%)
Mar 30, 2017 12.06 12.10 12.04 12.08 32,352 +0.02(+0.18%)
Mar 29, 2017 11.90 12.05 11.87 12.05 32,581 +0.19(+1.58%)
Mar 28, 2017 11.86 11.98 11.80 11.87 34,469 +0.06(+0.51%)
Mar 27, 2017 11.93 11.97 11.79 11.81 37,781 -0.14(-1.15%)
Mar 24, 2017 12.09 12.09 11.93 11.94 31,499 -0.05(-0.41%)
Mar 23, 2017 12.00 12.07 11.92 11.99 36,262 +0.06(+0.46%)
Mar 22, 2017 11.90 11.98 11.88 11.94 19,370 +0.02(+0.16%)
Mar 21, 2017 11.91 11.95 11.90 11.92 34,578 -0.02(-0.19%)
Mar 20, 2017 11.91 12.01 11.91 11.94 43,278 +0.06(+0.51%)
Mar 17, 2017 11.86 11.99 11.75 11.88 59,315 +0.05(+0.46%)
Mar 16, 2017 11.77 11.83 11.74 11.83 21,926 -0.02(-0.18%)
Mar 15, 2017 11.63 11.85 11.59 11.85 27,719 +0.22(+1.88%)
Mar 14, 2017 11.75 11.75 11.52 11.63 61,754 -0.18(-1.49%)
Mar 13, 2017 11.73 11.86 11.64 11.80 43,011 -0.03(-0.28%)
Mar 10, 2017 11.84 11.85 11.75 11.84 32,623 +0.00(+0.01%)
Mar 09, 2017 11.91 12.01 11.79 11.84 49,589 -0.19(-1.55%)
Mar 08, 2017 12.30 12.34 12.00 12.02 36,882 -0.24(-1.97%)
Mar 07, 2017 12.42 12.43 12.25 12.26 35,186 -0.12(-0.93%)
Mar 06, 2017 12.45 12.51 12.26 12.38 43,827 -0.05(-0.44%)
Mar 03, 2017 12.40 12.52 12.32 12.43 36,161 +0.04(+0.29%)
Mar 02, 2017 12.42 12.42 12.23 12.40 25,950 -0.06(-0.51%)
Mar 01, 2017 12.38 12.48 12.38 12.46 31,727 +0.10(+0.84%)
Feb 28, 2017 12.31 12.36 12.25 12.36 27,672 +0.03(+0.27%)
Feb 27, 2017 12.24 12.35 12.24 12.32 30,551 +0.05(+0.40%)
Feb 24, 2017 12.27 12.27 12.21 12.27 19,489 +0.02(+0.18%)
Feb 23, 2017 12.33 12.33 12.20 12.25 33,370 +0.03(+0.27%)
Feb 22, 2017 12.32 12.33 12.19 12.22 40,859 -0.08(-0.67%)
Feb 21, 2017 12.30 12.32 12.24 12.30 24,645 +0.12(+0.99%)
Feb 17, 2017 12.18 12.18 12.18 0 -0.09(-0.71%)
Feb 16, 2017 12.31 12.38 12.20 12.27 38,460 -0.07(-0.60%)
Feb 15, 2017 12.33 12.37 12.26 12.34 39,688 +0.02(+0.13%)
Feb 14, 2017 12.38 12.40 12.18 12.33 35,805 -0.05(-0.44%)
Feb 13, 2017 12.39 12.40 12.27 12.38 52,851 -0.07(-0.53%)
Feb 10, 2017 12.41 12.45 12.32 12.45 35,134 +0.08(+0.62%)
Feb 09, 2017 12.25 12.39 12.25 12.37 36,297 +0.12(+0.98%)
Feb 08, 2017 12.29 12.42 12.14 12.25 78,656 -0.09(-0.75%)
Feb 07, 2017 12.47 12.47 12.26 12.34 60,207 -0.15(-1.18%)
Feb 06, 2017 12.63 12.78 12.43 12.49 58,504 -0.25(-1.97%)
Feb 03, 2017 12.57 12.74 12.49 12.74 41,361 +0.20(+1.61%)
Feb 02, 2017 12.57 12.66 12.48 12.54 27,067 -0.09(-0.73%)
Feb 01, 2017 12.53 12.63 12.45 12.63 28,460 +0.12(+0.96%)
Jan 31, 2017 12.39 12.60 12.29 12.51 41,324 +0.12(+0.97%)
Jan 30, 2017 12.42 12.43 12.25 12.39 51,876 -0.13(-1.04%)
Jan 27, 2017 12.53 12.58 12.46 12.52 31,759 -0.02(-0.13%)
Jan 26, 2017 12.46 12.59 12.44 12.54 48,546 +0.15(+1.23%)
Jan 25, 2017 12.21 12.39 12.18 12.39 88,213 +0.24(+1.97%)
Jan 24, 2017 11.99 12.15 11.96 12.15 24,664 +0.20(+1.69%)
Jan 23, 2017 11.90 11.96 11.87 11.95 22,202 +0.06(+0.50%)
Jan 20, 2017 11.96 12.00 11.86 11.89 49,363 -0.08(-0.66%)
Jan 19, 2017 12.01 12.01 11.88 11.96 47,709 -0.05(-0.42%)
Jan 18, 2017 12.01 12.04 11.92 12.02 35,677 -0.04(-0.30%)
Jan 17, 2017 12.01 12.08 11.95 12.05 43,404 +0.06(+0.50%)
Jan 13, 2017 11.99 11.99 11.99 0 +0.02(+0.14%)
Jan 12, 2017 12.00 12.08 11.88 11.98 36,702 -0.02(-0.14%)
Jan 11, 2017 11.97 12.05 11.90 11.99 19,312 +0.02(+0.18%)
Jan 10, 2017 12.04 12.15 11.97 11.97 25,548 -0.11(-0.90%)
Jan 09, 2017 12.18 12.18 12.02 12.08 51,437 -0.10(-0.84%)
Jan 06, 2017 12.16 12.20 12.05 12.18 29,928 +0.13(+1.08%)
Jan 05, 2017 12.09 12.27 12.02 12.05 32,007 -0.04(-0.36%)
Jan 04, 2017 12.08 12.23 12.01 12.09 38,273 +0.05(+0.42%)
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.