Skip to main content

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

Historical Prices

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.