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 )

15.94 +0.19 (+1.21%)
Streaming Delayed Price Updated: 9:36 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 (%)
Feb 26, 2021 9.123 9.123 8.861 8.969 43,384 -0.17(-1.85%)
Feb 25, 2021 9.292 9.377 9.115 9.138 25,095 -0.14(-1.49%)
Feb 24, 2021 9.115 9.296 9.042 9.277 33,972 +0.16(+1.77%)
Feb 23, 2021 9.107 9.123 9.000 9.115 31,850 +0.02(+0.17%)
Feb 22, 2021 8.984 9.123 8.984 9.100 31,811 +0.11(+1.20%)
Feb 19, 2021 9.038 9.060 8.965 8.992 53,256 +0.05(+0.52%)
Feb 18, 2021 9.084 9.084 8.861 8.946 28,584 -0.16(-1.78%)
Feb 17, 2021 9.215 9.215 9.015 9.107 34,167 -0.05(-0.59%)
Feb 16, 2021 9.169 9.199 9.138 9.161 30,272 +0.04(+0.42%)
Feb 12, 2021 8.985 9.153 8.977 9.123 32,219 +0.08(+0.85%)
Feb 11, 2021 9.054 9.084 9.015 9.046 34,032 +0.00(+0.00%)
Feb 10, 2021 9.008 9.054 8.955 9.046 34,274 +0.07(+0.77%)
Feb 09, 2021 9.023 9.023 8.939 8.977 15,972 -0.03(-0.34%)
Feb 08, 2021 8.939 9.015 8.923 9.008 18,872 +0.08(+0.95%)
Feb 05, 2021 8.877 8.962 8.870 8.923 52,960 +0.09(+1.04%)
Feb 04, 2021 8.831 8.893 8.770 8.831 30,530 +0.02(+0.26%)
Feb 03, 2021 8.716 8.847 8.701 8.808 48,519 +0.12(+1.41%)
Feb 02, 2021 8.739 8.739 8.663 8.686 36,396 +0.11(+1.25%)
Feb 01, 2021 8.571 8.663 8.502 8.578 24,753 +0.02(+0.18%)
Jan 29, 2021 8.571 8.693 8.517 8.563 27,654 -0.06(-0.71%)
Jan 28, 2021 8.571 8.731 8.571 8.624 19,022 +0.00(+0.00%)
Jan 27, 2021 8.632 8.778 8.586 8.624 27,474 -0.16(-1.83%)
Jan 26, 2021 8.824 8.923 8.778 8.785 35,311 +0.01(+0.09%)
Jan 25, 2021 8.755 8.865 8.701 8.778 19,743 -0.07(-0.78%)
Jan 22, 2021 8.893 8.893 8.770 8.847 22,044 -0.08(-0.86%)
Jan 21, 2021 9.084 9.084 8.793 8.923 34,459 -0.15(-1.69%)
Jan 20, 2021 9.176 9.223 9.024 9.077 22,013 -0.08(-0.83%)
Jan 19, 2021 9.008 9.405 8.939 9.153 107,706 +0.16(+1.78%)
Jan 15, 2021 9.046 9.060 8.970 8.993 39,167 -0.08(-0.93%)
Jan 14, 2021 8.893 9.512 8.893 9.077 92,245 +0.19(+2.15%)
Jan 13, 2021 8.924 8.970 8.825 8.886 33,849 +0.02(+0.26%)
Jan 12, 2021 8.726 9.000 8.519 8.863 45,126 +0.16(+1.84%)
Jan 11, 2021 8.626 8.726 8.550 8.703 10,534 -0.04(-0.44%)
Jan 08, 2021 8.832 8.832 8.649 8.741 25,543 -0.08(-0.87%)
Jan 07, 2021 8.664 8.955 8.214 8.817 77,729 +0.15(+1.76%)
Jan 06, 2021 8.710 8.710 8.558 8.664 27,476 -0.03(-0.35%)
Jan 05, 2021 8.489 8.695 8.474 8.695 33,445 +0.21(+2.43%)
Jan 04, 2021 8.435 8.603 8.306 8.489 36,796 +0.03(+0.36%)
Dec 31, 2020 8.458 8.458 8.458 104,111 +0.11(+1.37%)
Dec 30, 2020 8.550 8.703 8.237 8.344 104,111 -0.27(-3.19%)
Dec 29, 2020 8.565 8.955 8.435 8.619 108,301 +0.05(+0.53%)
Dec 28, 2020 8.443 8.779 8.374 8.573 101,850 +0.14(+1.63%)
Dec 24, 2020 8.382 8.664 8.191 8.435 41,263 -0.02(-0.27%)
Dec 23, 2020 8.306 8.539 8.100 8.458 41,302 +0.11(+1.37%)
Dec 22, 2020 8.177 8.617 8.085 8.344 94,437 +0.09(+1.10%)
Dec 21, 2020 8.313 8.465 7.926 8.253 36,758 -0.27(-3.21%)
Dec 18, 2020 8.587 8.815 8.427 8.526 30,266 -0.09(-1.06%)
Dec 17, 2020 8.617 8.671 8.587 8.617 27,512 -0.02(-0.18%)
Dec 16, 2020 8.709 8.729 8.595 8.633 25,904 -0.08(-0.96%)
Dec 15, 2020 8.602 8.830 8.602 8.716 38,767 +0.06(+0.70%)
Dec 14, 2020 8.861 8.861 8.602 8.655 32,648 -0.16(-1.81%)
Dec 11, 2020 8.747 8.815 8.655 8.815 37,767 +0.02(+0.26%)
Dec 10, 2020 8.534 8.872 8.534 8.792 48,290 +0.22(+2.57%)
Dec 09, 2020 8.701 8.794 8.490 8.572 24,184 -0.12(-1.40%)
Dec 08, 2020 8.420 8.724 8.359 8.693 68,806 +0.14(+1.60%)
Dec 07, 2020 8.519 8.725 8.329 8.557 99,956 -0.05(-0.62%)
Dec 04, 2020 8.169 8.785 8.169 8.610 90,799 +0.40(+4.91%)
Dec 03, 2020 7.964 8.268 7.766 8.207 59,627 +0.27(+3.35%)
Dec 02, 2020 7.698 8.210 7.670 7.941 60,213 +0.06(+0.77%)
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.