Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 +0.11 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2021 10.34 10.47 10.30 10.31 30,561 +0.07(+0.68%)
May 27, 2021 10.34 10.49 10.24 10.24 10,864 -0.07(-0.64%)
May 26, 2021 10.29 10.33 10.23 10.31 18,506 +0.04(+0.34%)
May 25, 2021 10.33 10.44 10.22 10.27 28,370 -0.04(-0.38%)
May 24, 2021 10.33 10.36 10.25 10.31 15,410 +0.04(+0.38%)
May 21, 2021 10.29 10.39 10.24 10.27 54,924 -0.02(-0.15%)
May 20, 2021 10.16 10.41 10.15 10.29 27,598 +0.12(+1.23%)
May 19, 2021 10.18 10.21 10.11 10.16 63,255 +0.01(+0.08%)
May 18, 2021 10.08 10.20 10.08 10.15 13,010 +0.09(+0.85%)
May 17, 2021 10.08 10.10 9.983 10.07 25,520 +0.09(+0.86%)
May 14, 2021 9.952 10.03 9.952 9.983 16,566 +0.05(+0.55%)
May 13, 2021 9.828 9.929 9.773 9.929 40,641 +0.10(+1.03%)
May 12, 2021 9.820 9.936 9.820 9.828 31,982 -0.02(-0.16%)
May 11, 2021 9.898 9.961 9.750 9.843 62,320 -0.11(-1.09%)
May 10, 2021 9.859 9.952 9.858 9.952 56,263 +0.16(+1.58%)
May 07, 2021 9.711 9.936 9.711 9.797 46,922 +0.00(+0.00%)
May 06, 2021 9.781 9.929 9.766 9.797 14,033 -0.03(-0.28%)
May 05, 2021 9.789 9.871 9.727 9.824 49,048 +0.09(+0.92%)
May 04, 2021 9.828 9.828 9.735 9.735 52,798 -0.06(-0.63%)
May 03, 2021 9.797 9.835 9.781 9.797 16,737 -0.03(-0.32%)
Apr 30, 2021 9.804 9.898 9.696 9.828 89,787 -0.11(-1.09%)
Apr 29, 2021 9.634 9.936 9.603 9.936 61,635 +0.34(+3.56%)
Apr 28, 2021 9.556 9.626 9.533 9.595 19,092 +0.07(+0.73%)
Apr 27, 2021 9.486 9.533 9.486 9.525 37,848 +0.02(+0.25%)
Apr 26, 2021 9.478 9.579 9.478 9.502 58,296 +0.02(+0.25%)
Apr 23, 2021 9.416 9.548 9.401 9.478 79,482 +0.01(+0.08%)
Apr 22, 2021 9.471 9.595 9.432 9.471 41,651 +0.02(+0.25%)
Apr 21, 2021 9.316 9.571 9.316 9.447 64,268 +0.05(+0.58%)
Apr 20, 2021 9.401 9.416 9.385 9.393 17,246 -0.02(-0.25%)
Apr 19, 2021 9.401 9.440 9.401 9.416 49,729 +0.02(+0.25%)
Apr 16, 2021 9.463 9.463 9.393 9.393 31,561 -0.06(-0.65%)
Apr 15, 2021 9.470 9.470 9.393 9.455 34,052 +0.03(+0.33%)
Apr 14, 2021 9.401 9.562 9.393 9.424 42,017 +0.07(+0.74%)
Apr 13, 2021 9.401 9.432 9.347 9.355 44,170 -0.08(-0.82%)
Apr 12, 2021 9.509 9.532 9.424 9.432 37,911 -0.06(-0.65%)
Apr 09, 2021 9.556 9.575 9.494 9.494 11,770 -0.03(-0.32%)
Apr 08, 2021 9.470 9.540 9.452 9.525 31,730 +0.04(+0.41%)
Apr 07, 2021 9.470 9.486 9.401 9.486 46,799 +0.05(+0.49%)
Apr 06, 2021 9.416 9.470 9.362 9.440 26,638 +0.06(+0.66%)
Apr 05, 2021 9.378 9.463 9.331 9.378 32,998 -0.02(-0.16%)
Apr 01, 2021 9.347 9.416 9.293 9.393 37,381 +0.05(+0.50%)
Mar 31, 2021 9.246 9.424 9.219 9.347 41,685 +0.08(+0.83%)
Mar 30, 2021 9.169 9.277 9.146 9.269 54,977 +0.03(+0.33%)
Mar 29, 2021 9.184 9.277 9.138 9.239 40,130 +0.08(+0.84%)
Mar 26, 2021 9.123 9.196 9.107 9.161 96,753 +0.07(+0.77%)
Mar 25, 2021 9.022 9.123 8.952 9.092 70,420 +0.01(+0.09%)
Mar 24, 2021 9.107 9.153 9.076 9.084 39,879 +0.02(+0.26%)
Mar 23, 2021 9.099 9.177 9.053 9.061 29,890 -0.11(-1.18%)
Mar 22, 2021 9.169 9.231 9.015 9.169 28,909 -0.02(-0.17%)
Mar 19, 2021 9.184 9.400 9.123 9.184 46,372 +0.04(+0.42%)
Mar 18, 2021 9.338 9.403 9.146 9.146 20,813 -0.22(-2.38%)
Mar 17, 2021 9.261 9.423 9.161 9.369 36,240 +0.02(+0.25%)
Mar 16, 2021 9.346 9.369 9.161 9.346 20,111 -0.02(-0.25%)
Mar 15, 2021 9.392 9.392 9.346 9.369 8,239 -0.02(-0.16%)
Mar 12, 2021 9.315 9.392 9.300 9.385 36,240 +0.03(+0.33%)
Mar 11, 2021 9.385 9.392 9.338 9.354 23,625 +0.01(+0.08%)
Mar 10, 2021 9.200 9.346 9.200 9.346 17,351 +0.15(+1.59%)
Mar 09, 2021 9.238 9.284 9.169 9.200 26,885 -0.05(-0.58%)
Mar 08, 2021 9.308 9.308 9.200 9.254 33,837 +0.05(+0.50%)
Mar 05, 2021 9.346 9.346 9.154 9.207 32,863 -0.04(-0.42%)
Mar 04, 2021 9.184 9.292 9.184 9.246 34,524 +0.05(+0.50%)
Mar 03, 2021 9.184 9.300 9.161 9.200 35,967 -0.02(-0.25%)
Mar 02, 2021 9.177 9.231 9.084 9.223 45,911 +0.06(+0.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.