Tortoise Power and Energy Infrastructure Fund, Inc Historical Stock Prices

TPZ 
$27.49
*  
0.03
0.11%
Get TPZ Alerts
*Delayed - data as of Nov. 21, 2014 12:58 ET  -  Find a broker to begin trading TPZ now
Exchange: NYSE

Community Rating:
View:    TPZ Real Time
 
 
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 for next time

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

Results for: 3 Month, From 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
12:58  27.74  27.80  27.48  27.49 4,252
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
10/22/2014 27.69 27.94 27.08 27.38 21,335
10/21/2014 27.43 27.8999 27.43 27.6199 6,031
10/20/2014 27 27.39 27 27.37 14,274
10/17/2014 27.11 27.4 26.9577 27.18 18,105
10/16/2014 25.9 27.07 25.89 26.86 14,640
10/15/2014 26.11 26.25 25.672 26.2399 22,093
10/14/2014 26.51 26.75 25.61 26.25 35,209
10/13/2014 26.97 27.11 26.2601 26.34 10,902
10/10/2014 27.4 27.42 26.4237 26.99 40,559
10/09/2014 28.26 28.26 27.4401 27.53 13,397
10/08/2014 28.16 28.17 27.62 28.14 9,855
10/07/2014 27.96 28.02 27.79 27.97 6,499
10/06/2014 28.22 28.22 27.88 28 8,498
10/03/2014 27.85 28.25 27.85 28.11 12,541
10/02/2014 27.92 28.07 27.69 27.93 9,541
10/01/2014 28.28 28.36 27.76 27.89 17,115
09/30/2014 28.3 28.39 28.08 28.09 15,287
09/29/2014 28.18 28.2264 28.04 28.19 3,700
09/26/2014 28.02 28.16 27.829 28.15 11,895
09/25/2014 28 28 27.6401 27.87 8,047
09/24/2014 27.74 27.93 27.26 27.93 17,749
09/23/2014 27.99 28.06 27.74 27.78 11,729
09/22/2014 28.34 28.34 27.82 27.95 12,366
09/19/2014 28.42 28.486 28.37 28.4 17,009
09/18/2014 28.39 28.45 28.32 28.45 6,813
09/17/2014 28.38 28.48 28.25 28.35 9,724
09/16/2014 28.1 28.4199 28.1 28.23 14,475
09/15/2014 28.47 28.47 28.02 28.1 11,007
09/12/2014 28.88 28.88 28.28 28.3699 16,379
09/11/2014 28.8 28.96 28.74 28.8 9,768
09/10/2014 28.95 28.96 28.75 28.91 5,790
09/09/2014 29.02 29.03 28.83 28.83 7,127
09/08/2014 29.04 29.04 28.817 28.88 9,387
09/05/2014 29.01 29.15 28.85 29 21,647
09/04/2014 29.49 29.49 28.93 29.13 20,348
09/03/2014 29.61 29.61 29.33 29.39 5,456
09/02/2014 29.71 29.717 29.4301 29.4301 8,446
08/29/2014 29.39 29.62 29.2601 29.61 18,547
08/28/2014 29 29.3331 29 29.227 15,210
08/27/2014 28.97 29.19 28.97 29.16 14,051
08/26/2014 28.68 29.01 28.67 28.97 20,591
08/25/2014 28.63 28.82 28.3601 28.54 24,630
08/22/2014 28.94 28.99 28.62 28.63 16,863
08/21/2014 29.07 29.24 28.86 28.88 22,135
08/20/2014 29 29.11 28.77 29.11 18,024
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?