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 )

18.23 -0.05 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 10.15 10.27 10.11 10.12 31,147 +0.07(+0.68%)
May 27, 2021 10.15 10.30 10.05 10.05 11,072 -0.07(-0.64%)
May 26, 2021 10.10 10.13 10.04 10.11 18,861 +0.03(+0.34%)
May 25, 2021 10.13 10.24 10.03 10.08 28,914 -0.04(-0.38%)
May 24, 2021 10.14 10.16 10.05 10.12 15,706 +0.04(+0.38%)
May 21, 2021 10.10 10.19 10.05 10.08 55,977 -0.02(-0.15%)
May 20, 2021 9.970 10.21 9.963 10.09 28,127 +0.12(+1.23%)
May 19, 2021 9.985 10.02 9.925 9.970 64,468 +0.01(+0.08%)
May 18, 2021 9.886 10.01 9.886 9.963 13,260 +0.08(+0.85%)
May 17, 2021 9.886 9.909 9.795 9.879 26,009 +0.08(+0.86%)
May 14, 2021 9.765 9.841 9.765 9.795 16,883 +0.05(+0.55%)
May 13, 2021 9.643 9.742 9.589 9.742 41,420 +0.10(+1.03%)
May 12, 2021 9.635 9.749 9.635 9.643 32,595 -0.02(-0.16%)
May 11, 2021 9.711 9.774 9.567 9.658 63,515 -0.11(-1.09%)
May 10, 2021 9.673 9.765 9.673 9.765 57,342 +0.15(+1.58%)
May 07, 2021 9.528 9.749 9.528 9.612 47,822 +0.00(+0.00%)
May 06, 2021 9.597 9.742 9.582 9.612 14,302 -0.03(-0.28%)
May 05, 2021 9.605 9.685 9.544 9.639 49,988 +0.09(+0.92%)
May 04, 2021 9.643 9.643 9.551 9.551 53,810 -0.06(-0.63%)
May 03, 2021 9.612 9.650 9.597 9.612 17,058 -0.03(-0.32%)
Apr 30, 2021 9.620 9.711 9.513 9.643 91,509 -0.11(-1.09%)
Apr 29, 2021 9.452 9.749 9.422 9.749 62,817 +0.34(+3.56%)
Apr 28, 2021 9.376 9.445 9.353 9.414 19,458 +0.07(+0.73%)
Apr 27, 2021 9.308 9.353 9.308 9.346 38,574 +0.02(+0.25%)
Apr 26, 2021 9.300 9.399 9.300 9.323 59,414 +0.02(+0.25%)
Apr 23, 2021 9.239 9.369 9.224 9.300 81,006 +0.01(+0.08%)
Apr 22, 2021 9.292 9.414 9.254 9.292 42,450 +0.02(+0.25%)
Apr 21, 2021 9.141 9.391 9.141 9.270 65,501 +0.05(+0.58%)
Apr 20, 2021 9.224 9.239 9.209 9.216 17,576 -0.02(-0.25%)
Apr 19, 2021 9.224 9.262 9.224 9.239 50,683 +0.02(+0.25%)
Apr 16, 2021 9.285 9.285 9.216 9.216 32,166 -0.06(-0.65%)
Apr 15, 2021 9.292 9.292 9.216 9.277 34,705 +0.03(+0.33%)
Apr 14, 2021 9.224 9.382 9.216 9.247 42,823 +0.07(+0.74%)
Apr 13, 2021 9.224 9.254 9.171 9.178 45,017 -0.08(-0.82%)
Apr 12, 2021 9.330 9.353 9.247 9.254 38,638 -0.06(-0.65%)
Apr 09, 2021 9.376 9.395 9.315 9.315 11,996 -0.03(-0.32%)
Apr 08, 2021 9.292 9.361 9.274 9.345 32,339 +0.04(+0.41%)
Apr 07, 2021 9.292 9.307 9.224 9.307 47,697 +0.05(+0.49%)
Apr 06, 2021 9.239 9.292 9.186 9.262 27,149 +0.06(+0.66%)
Apr 05, 2021 9.201 9.285 9.156 9.201 33,631 -0.02(-0.16%)
Apr 01, 2021 9.171 9.239 9.118 9.216 38,098 +0.05(+0.50%)
Mar 31, 2021 9.072 9.247 9.046 9.171 42,484 +0.08(+0.83%)
Mar 30, 2021 8.996 9.102 8.974 9.095 56,031 +0.03(+0.33%)
Mar 29, 2021 9.012 9.103 8.966 9.065 40,900 +0.08(+0.84%)
Mar 26, 2021 8.951 9.023 8.936 8.989 98,608 +0.07(+0.77%)
Mar 25, 2021 8.852 8.951 8.784 8.921 71,770 +0.01(+0.09%)
Mar 24, 2021 8.936 8.981 8.905 8.913 40,644 +0.02(+0.26%)
Mar 23, 2021 8.928 9.004 8.883 8.890 30,463 -0.11(-1.18%)
Mar 22, 2021 8.996 9.057 8.845 8.996 29,463 -0.02(-0.17%)
Mar 19, 2021 9.012 9.223 8.951 9.012 47,261 +0.04(+0.42%)
Mar 18, 2021 9.163 9.226 8.974 8.974 21,212 -0.22(-2.38%)
Mar 17, 2021 9.087 9.246 8.989 9.193 36,935 +0.02(+0.25%)
Mar 16, 2021 9.170 9.193 8.989 9.170 20,497 -0.02(-0.25%)
Mar 15, 2021 9.215 9.215 9.170 9.193 8,397 -0.02(-0.16%)
Mar 12, 2021 9.140 9.215 9.125 9.208 36,935 +0.03(+0.33%)
Mar 11, 2021 9.208 9.215 9.163 9.178 24,078 +0.01(+0.08%)
Mar 10, 2021 9.027 9.170 9.027 9.170 17,684 +0.14(+1.59%)
Mar 09, 2021 9.064 9.110 8.996 9.027 27,401 -0.05(-0.58%)
Mar 08, 2021 9.132 9.132 9.027 9.080 34,486 +0.05(+0.50%)
Mar 05, 2021 9.170 9.170 8.981 9.034 33,493 -0.04(-0.42%)
Mar 04, 2021 9.012 9.117 9.012 9.072 35,186 +0.05(+0.50%)
Mar 03, 2021 9.012 9.125 8.989 9.027 36,657 -0.02(-0.25%)
Mar 02, 2021 9.004 9.057 8.913 9.049 46,791 +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.