Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.72 -0.03 (-0.16%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 23, 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 (%)
Oct 30, 2020 6.358 6.358 6.184 6.222 32,538 -0.11(-1.79%)
Oct 29, 2020 6.237 6.358 6.200 6.336 30,433 +0.11(+1.70%)
Oct 28, 2020 6.313 6.313 6.147 6.230 25,952 -0.17(-2.60%)
Oct 27, 2020 6.381 6.411 6.313 6.396 54,477 -0.02(-0.24%)
Oct 26, 2020 6.517 6.517 6.358 6.411 59,823 -0.16(-2.42%)
Oct 23, 2020 6.691 6.693 6.525 6.570 52,378 -0.12(-1.81%)
Oct 22, 2020 6.646 6.706 6.525 6.691 80,649 +0.04(+0.57%)
Oct 21, 2020 6.608 6.683 6.593 6.653 68,675 +0.00(+0.00%)
Oct 20, 2020 6.623 6.661 6.578 6.653 30,341 -0.01(-0.11%)
Oct 19, 2020 6.631 6.676 6.623 6.661 23,625 +0.03(+0.45%)
Oct 16, 2020 6.608 6.668 6.593 6.631 64,647 -0.02(-0.34%)
Oct 15, 2020 6.555 6.683 6.548 6.653 49,680 +0.02(+0.34%)
Oct 14, 2020 6.638 6.691 6.548 6.631 127,282 -0.01(-0.11%)
Oct 13, 2020 6.525 6.638 6.525 6.638 32,737 +0.08(+1.26%)
Oct 12, 2020 6.631 6.631 6.488 6.555 17,101 -0.10(-1.47%)
Oct 09, 2020 6.631 6.667 6.597 6.653 23,677 -0.02(-0.34%)
Oct 08, 2020 6.480 6.676 6.480 6.676 30,363 +0.18(+2.78%)
Oct 07, 2020 6.413 6.495 6.413 6.495 31,350 +0.09(+1.41%)
Oct 06, 2020 6.435 6.458 6.345 6.405 47,490 -0.01(-0.12%)
Oct 05, 2020 6.285 6.503 6.285 6.413 75,995 +0.14(+2.16%)
Oct 02, 2020 6.247 6.307 6.097 6.277 46,157 -0.06(-0.95%)
Oct 01, 2020 6.383 6.383 6.315 6.337 28,224 -0.07(-1.06%)
Sep 30, 2020 6.383 6.405 6.332 6.405 47,989 +0.06(+0.95%)
Sep 29, 2020 6.345 6.345 6.285 6.345 39,822 -0.02(-0.35%)
Sep 28, 2020 6.345 6.390 6.285 6.367 89,889 +0.02(+0.24%)
Sep 25, 2020 6.458 6.458 6.202 6.352 91,118 -0.10(-1.52%)
Sep 24, 2020 6.525 6.525 6.292 6.450 31,239 -0.05(-0.81%)
Sep 23, 2020 6.608 6.623 6.495 6.503 38,871 -0.14(-2.04%)
Sep 22, 2020 6.593 6.706 6.585 6.638 53,689 +0.02(+0.34%)
Sep 21, 2020 6.601 6.716 6.449 6.616 80,785 -0.09(-1.34%)
Sep 18, 2020 6.735 6.795 6.690 6.705 15,116 -0.03(-0.44%)
Sep 17, 2020 6.787 6.787 6.683 6.735 28,119 -0.16(-2.28%)
Sep 16, 2020 6.765 6.892 6.743 6.892 46,755 +0.10(+1.54%)
Sep 15, 2020 6.758 6.832 6.743 6.787 42,009 +0.04(+0.55%)
Sep 14, 2020 6.780 6.797 6.735 6.750 19,888 -0.02(-0.32%)
Sep 11, 2020 6.810 6.810 6.758 6.772 17,658 -0.06(-0.89%)
Sep 10, 2020 6.802 6.832 6.758 6.832 17,650 +0.01(+0.22%)
Sep 09, 2020 6.795 6.825 6.795 6.817 8,150 +0.05(+0.77%)
Sep 08, 2020 6.743 6.821 6.712 6.765 14,893 -0.08(-1.16%)
Sep 04, 2020 6.855 6.869 6.803 6.845 30,099 -0.02(-0.36%)
Sep 03, 2020 6.802 6.870 6.780 6.870 33,272 +0.01(+0.15%)
Sep 02, 2020 6.802 6.877 6.780 6.859 30,728 +0.03(+0.39%)
Sep 01, 2020 6.870 6.877 6.802 6.832 16,181 -0.07(-1.08%)
Aug 31, 2020 6.952 7.064 6.847 6.907 25,442 -0.04(-0.54%)
Aug 28, 2020 6.825 6.944 6.810 6.944 51,771 +0.12(+1.76%)
Aug 27, 2020 6.832 6.832 6.780 6.825 26,653 +0.03(+0.38%)
Aug 26, 2020 6.780 6.822 6.780 6.799 13,124 -0.03(-0.38%)
Aug 25, 2020 6.900 6.907 6.787 6.825 22,158 -0.07(-1.08%)
Aug 24, 2020 6.855 6.900 6.765 6.900 28,951 +0.07(+1.10%)
Aug 21, 2020 6.750 6.870 6.750 6.825 56,453 +0.00(+0.00%)
Aug 20, 2020 6.788 6.858 6.788 6.825 50,250 -0.04(-0.54%)
Aug 19, 2020 6.810 6.877 6.810 6.862 39,997 +0.02(+0.33%)
Aug 18, 2020 6.855 6.944 6.832 6.840 23,139 -0.07(-0.97%)
Aug 17, 2020 6.892 6.955 6.892 6.907 16,494 -0.01(-0.21%)
Aug 14, 2020 6.892 6.996 6.892 6.922 21,521 -0.03(-0.43%)
Aug 13, 2020 6.914 6.974 6.890 6.951 14,489 -0.04(-0.53%)
Aug 12, 2020 6.959 6.996 6.944 6.988 30,994 +0.07(+1.08%)
Aug 11, 2020 7.011 7.027 6.913 6.914 48,293 -0.04(-0.64%)
Aug 10, 2020 6.869 6.959 6.823 6.959 60,932 +0.07(+1.08%)
Aug 07, 2020 6.817 6.884 6.817 6.884 24,884 +0.01(+0.11%)
Aug 06, 2020 6.869 6.899 6.817 6.877 16,919 +0.04(+0.54%)
Aug 05, 2020 6.825 6.884 6.795 6.840 67,299 +0.04(+0.66%)
Aug 04, 2020 6.691 6.855 6.691 6.795 30,990 +0.01(+0.22%)
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.