Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Apr 30, 2010 10.51 10.56 10.38 10.49 92,010 -0.07(-0.68%)
Apr 29, 2010 10.49 10.56 10.35 10.56 245,034 +0.12(+1.11%)
Apr 28, 2010 10.29 10.44 10.29 10.44 126,666 +0.18(+1.74%)
Apr 27, 2010 10.54 10.55 10.17 10.27 134,514 -0.26(-2.43%)
Apr 26, 2010 10.71 10.71 10.47 10.52 165,095 -0.14(-1.36%)
Apr 23, 2010 10.60 10.67 10.54 10.67 175,616 +0.13(+1.24%)
Apr 22, 2010 10.39 10.54 10.36 10.54 86,691 +0.12(+1.11%)
Apr 21, 2010 10.52 10.52 10.37 10.42 121,712 +0.01(+0.14%)
Apr 20, 2010 10.31 10.54 10.27 10.41 191,172 +0.07(+0.65%)
Apr 19, 2010 10.26 10.36 10.24 10.34 86,224 +0.09(+0.89%)
Apr 16, 2010 10.34 10.34 10.08 10.25 139,267 -0.07(-0.70%)
Apr 15, 2010 10.43 10.43 10.28 10.32 120,337 -0.13(-1.20%)
Apr 14, 2010 10.41 10.56 10.37 10.44 273,796 +0.04(+0.43%)
Apr 13, 2010 10.51 10.51 10.38 10.40 69,204 -0.09(-0.89%)
Apr 12, 2010 10.54 10.60 10.48 10.49 157,476 -0.05(-0.46%)
Apr 09, 2010 10.49 10.57 10.49 10.54 91,181 +0.05(+0.46%)
Apr 08, 2010 10.38 10.51 10.37 10.49 52,588 +0.10(+0.93%)
Apr 07, 2010 10.51 10.54 10.39 10.40 94,250 -0.09(-0.87%)
Apr 06, 2010 10.56 10.56 10.47 10.49 67,425 -0.01(-0.07%)
Apr 05, 2010 10.42 10.52 10.32 10.49 115,787 +0.17(+1.61%)
Apr 01, 2010 10.29 10.33 10.33 10.33 150,976 +0.06(+0.56%)
Mar 31, 2010 10.22 10.34 10.20 10.27 189,278 +0.07(+0.71%)
Mar 30, 2010 10.29 10.29 10.19 10.20 57,870 -0.02(-0.24%)
Mar 29, 2010 10.17 10.30 10.17 10.22 101,616 +0.08(+0.76%)
Mar 26, 2010 10.25 10.37 9.991 10.15 231,713 -0.08(-0.80%)
Mar 25, 2010 10.29 10.44 10.21 10.23 100,144 -0.04(-0.42%)
Mar 24, 2010 10.27 10.30 10.21 10.27 130,619 +0.02(+0.19%)
Mar 23, 2010 10.20 10.34 10.13 10.25 152,436 +0.08(+0.76%)
Mar 22, 2010 10.07 10.24 9.987 10.17 163,181 +0.11(+1.06%)
Mar 19, 2010 10.31 10.32 9.928 10.07 207,692 -0.26(-2.48%)
Mar 18, 2010 10.40 10.61 10.29 10.32 112,131 -0.20(-1.88%)
Mar 17, 2010 10.46 10.60 10.45 10.52 132,751 +0.08(+0.74%)
Mar 16, 2010 10.33 10.46 10.33 10.44 142,322 +0.14(+1.36%)
Mar 15, 2010 10.30 10.37 10.30 10.30 81,813 -0.09(-0.84%)
Mar 12, 2010 10.39 10.43 10.26 10.39 113,483 +0.01(+0.06%)
Mar 11, 2010 10.32 10.45 10.22 10.38 109,607 +0.09(+0.92%)
Mar 10, 2010 10.22 10.38 10.17 10.29 151,497 +0.05(+0.45%)
Mar 09, 2010 10.45 10.46 10.22 10.24 181,182 -0.21(-2.01%)
Mar 08, 2010 10.36 10.45 10.14 10.45 152,067 +0.07(+0.70%)
Mar 05, 2010 10.19 10.40 10.19 10.38 210,863 +0.21(+2.09%)
Mar 04, 2010 9.957 10.70 9.957 10.17 244,358 +0.22(+2.18%)
Mar 03, 2010 9.822 9.957 9.784 9.952 91,550 +0.14(+1.48%)
Mar 02, 2010 9.779 9.822 9.716 9.808 68,271 +0.04(+0.39%)
Mar 01, 2010 9.813 9.897 9.740 9.769 104,200 +0.03(+0.30%)
Feb 26, 2010 9.745 9.760 9.721 9.740 58,555 +0.04(+0.45%)
Feb 25, 2010 9.687 9.707 9.485 9.697 88,856 +0.03(+0.30%)
Feb 24, 2010 9.813 9.813 9.649 9.668 120,887 -0.04(-0.40%)
Feb 23, 2010 9.789 9.890 9.668 9.707 62,014 -0.06(-0.59%)
Feb 22, 2010 9.707 9.774 9.707 9.764 43,627 +0.02(+0.25%)
Feb 19, 2010 9.755 9.755 9.692 9.740 30,966 +0.02(+0.20%)
Feb 18, 2010 9.711 9.750 9.682 9.721 60,123 +0.04(+0.40%)
Feb 17, 2010 9.750 9.750 9.668 9.682 71,817 +0.00(+0.05%)
Feb 16, 2010 9.707 9.744 9.625 9.678 107,691 -0.03(-0.28%)
Feb 12, 2010 9.692 9.705 9.705 9.705 62,837 +0.02(+0.23%)
Feb 11, 2010 9.764 9.764 9.620 9.682 125,789 -0.08(-0.79%)
Feb 10, 2010 9.731 9.829 9.716 9.760 48,248 +0.11(+1.10%)
Feb 09, 2010 9.735 9.793 9.605 9.653 62,738 +0.02(+0.18%)
Feb 08, 2010 9.499 9.668 9.499 9.636 33,169 +0.16(+1.70%)
Feb 05, 2010 9.668 9.677 9.388 9.475 96,477 -0.14(-1.40%)
Feb 04, 2010 9.735 9.735 9.572 9.610 95,453 -0.10(-1.04%)
Feb 03, 2010 9.774 9.837 9.702 9.711 73,439 -0.07(-0.69%)
Feb 02, 2010 9.682 9.822 9.682 9.779 76,678 +0.03(+0.35%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.