Tortoise Power and Energy Infrastructure Fund, Inc Historical Stock Prices

TPZ 
$25.67
*  
0.07
0.27%
Get TPZ Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading TPZ now
Exchange: NYSE

Community Rating:
View:    TPZ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  25.71  25.80  25.60  25.67 15,449
01/23/2015 25.72 25.8 25.6 25.67 15,449
01/22/2015 25.83 25.83 25.487 25.74 12,371
01/21/2015 25.48 25.57 25.39 25.51 73,987
01/20/2015 25.5 25.61 25.13 25.47 25,480
01/16/2015 25.15 25.59 25.15 25.49 65,120
01/15/2015 25.36 25.58 25 25.01 30,174
01/14/2015 24.87 25.25 24.56 25.25 16,339
01/13/2015 25.1 25.1608 24.8 24.99 20,700
01/12/2015 25.46 25.48 24.94 25.21 33,489
01/09/2015 25.77 25.77 25.4101 25.67 31,867
01/08/2015 25.48 25.65 25.426 25.65 18,962
01/07/2015 25.27 25.28 24.9501 25.21 14,746
01/06/2015 25.19 25.19 24.75 25 33,094
01/05/2015 25.82 25.84 24.91 25.0423 41,424
01/02/2015 25.7 25.93 25.7 25.89 9,453
12/31/2014 26.14 26.16 25.7101 25.76 33,426
12/30/2014 25.71 25.788 25.6001 25.76 17,958
12/29/2014 25.69 25.88 25.49 25.88 27,672
12/26/2014 25.74 25.86 25.5 25.82 30,292
12/24/2014 25.3 25.66 25.3 25.66 9,589
12/23/2014 24.95 25.4899 24.91 25.33 55,759
12/22/2014 25.12 25.131 24.71 24.94 57,558
12/19/2014 26.05 26.46 25.99 26.34 28,780
12/18/2014 26.11 26.32 25.82 26.1 36,959
12/17/2014 25.42 25.98 25.42 25.9 126,244
12/16/2014 25.29 25.81 24.96 25.48 41,659
12/15/2014 25.75 25.98 25.18 25.51 31,135
12/12/2014 25.53 25.74 25.12 25.69 25,617
12/11/2014 25.88 26.3599 25.867 25.96 50,584
12/10/2014 26 26.14 25.75 25.86 33,446
12/09/2014 26.1 26.29 25.57 26.11 30,483
12/08/2014 27.13 27.13 26.11 26.1899 26,865
12/05/2014 27.23 27.42 27.01 27.14 14,732
12/04/2014 27.32 27.46 27.2201 27.31 6,289
12/03/2014 27.12 27.58 27.12 27.48 37,027
12/02/2014 27.03 27.37 26.62 27.19 25,840
12/01/2014 26.86 27.49 26.2501 26.85 50,488
11/28/2014 27.47 27.47 26.9 26.99 21,890
11/26/2014 27.58 27.678 27.34 27.66 9,875
11/25/2014 27.43 27.5 27.3001 27.5 7,639
11/24/2014 27.49 27.61 27.17 27.42 26,891
11/21/2014 27.74 27.8 27.4 27.42 13,481
11/20/2014 27.49 27.5799 27.28 27.52 16,557
11/19/2014 27.22 27.5 27.13 27.49 18,808
11/18/2014 27.34 27.44 27.26 27.3 22,000
11/17/2014 27.22 27.32 27.16 27.3 11,573
11/14/2014 27.28 27.339 27.15 27.22 6,956
11/13/2014 27.5 27.5 27.14 27.17 9,453
11/12/2014 27.4 27.615 27.27 27.39 24,370
11/11/2014 27.38 27.4 27.27 27.4 9,578
11/10/2014 27.73 27.73 27.42 27.48 6,040
11/07/2014 27.6 27.83 27.48 27.55 16,381
11/06/2014 27.45 27.5377 27.2401 27.4 14,037
11/05/2014 27.4 27.56 27.3 27.4 17,055
11/04/2014 27.97 27.97 27.2 27.26 19,668
11/03/2014 28.14 28.14 27.85 28.04 9,614
10/31/2014 27.76 28.38 27.528 28.06 18,110
10/30/2014 27.92 27.95 27.51 27.75 9,013
10/29/2014 27.89 27.967 27.68 27.85 16,648
10/28/2014 27.67 27.8 27.6501 27.75 10,529
10/27/2014 27.54 27.76 27.45 27.46 6,842
10/24/2014 27.7 27.8 27.47 27.8 20,807
10/23/2014 27.43 27.95 27.43 27.66 11,873
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?