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 10.11 31,149 +0.07(+0.68%)
May 27, 2021 10.15 10.30 10.05 10.05 11,073 -0.07(-0.64%)
May 26, 2021 10.10 10.13 10.04 10.11 18,862 +0.03(+0.34%)
May 25, 2021 10.13 10.24 10.03 10.08 28,916 -0.04(-0.38%)
May 24, 2021 10.14 10.16 10.05 10.11 15,707 +0.04(+0.38%)
May 21, 2021 10.10 10.19 10.05 10.08 55,981 -0.02(-0.15%)
May 20, 2021 9.970 10.21 9.962 10.09 28,129 +0.12(+1.23%)
May 19, 2021 9.985 10.02 9.924 9.970 64,473 +0.01(+0.08%)
May 18, 2021 9.886 10.01 9.886 9.962 13,261 +0.08(+0.85%)
May 17, 2021 9.886 9.909 9.794 9.878 26,011 +0.08(+0.86%)
May 14, 2021 9.764 9.840 9.764 9.794 16,885 +0.05(+0.55%)
May 13, 2021 9.642 9.741 9.589 9.741 41,423 +0.10(+1.03%)
May 12, 2021 9.634 9.749 9.634 9.642 32,597 -0.02(-0.16%)
May 11, 2021 9.711 9.773 9.566 9.657 63,520 -0.11(-1.09%)
May 10, 2021 9.672 9.764 9.672 9.764 57,346 +0.15(+1.58%)
May 07, 2021 9.528 9.748 9.528 9.612 47,826 +0.00(+0.00%)
May 06, 2021 9.596 9.741 9.581 9.612 14,303 -0.03(-0.28%)
May 05, 2021 9.604 9.685 9.543 9.638 49,992 +0.09(+0.92%)
May 04, 2021 9.642 9.642 9.551 9.551 53,814 -0.06(-0.63%)
May 03, 2021 9.612 9.650 9.596 9.612 17,059 -0.03(-0.32%)
Apr 30, 2021 9.619 9.711 9.513 9.642 91,516 -0.11(-1.09%)
Apr 29, 2021 9.452 9.749 9.421 9.749 62,821 +0.34(+3.56%)
Apr 28, 2021 9.375 9.444 9.353 9.414 19,459 +0.07(+0.73%)
Apr 27, 2021 9.307 9.353 9.307 9.345 38,577 +0.02(+0.25%)
Apr 26, 2021 9.299 9.398 9.299 9.322 59,418 +0.02(+0.25%)
Apr 23, 2021 9.238 9.368 9.223 9.299 81,012 +0.01(+0.08%)
Apr 22, 2021 9.292 9.414 9.254 9.292 42,453 +0.02(+0.25%)
Apr 21, 2021 9.140 9.390 9.140 9.269 65,505 +0.05(+0.58%)
Apr 20, 2021 9.223 9.239 9.208 9.216 17,578 -0.02(-0.25%)
Apr 19, 2021 9.223 9.261 9.223 9.239 50,687 +0.02(+0.25%)
Apr 16, 2021 9.284 9.284 9.216 9.216 32,168 -0.06(-0.65%)
Apr 15, 2021 9.292 9.292 9.216 9.276 34,708 +0.03(+0.33%)
Apr 14, 2021 9.223 9.382 9.216 9.246 42,826 +0.07(+0.74%)
Apr 13, 2021 9.223 9.254 9.170 9.178 45,020 -0.08(-0.82%)
Apr 12, 2021 9.330 9.352 9.246 9.254 38,640 -0.06(-0.65%)
Apr 09, 2021 9.375 9.394 9.314 9.314 11,997 -0.03(-0.32%)
Apr 08, 2021 9.292 9.360 9.273 9.345 32,341 +0.04(+0.41%)
Apr 07, 2021 9.292 9.307 9.223 9.307 47,700 +0.05(+0.49%)
Apr 06, 2021 9.239 9.292 9.185 9.261 27,151 +0.06(+0.66%)
Apr 05, 2021 9.201 9.284 9.155 9.201 33,633 -0.02(-0.16%)
Apr 01, 2021 9.170 9.239 9.117 9.216 38,101 +0.05(+0.50%)
Mar 31, 2021 9.072 9.246 9.045 9.170 42,487 +0.08(+0.83%)
Mar 30, 2021 8.996 9.101 8.973 9.094 56,035 +0.03(+0.33%)
Mar 29, 2021 9.011 9.102 8.965 9.064 40,903 +0.08(+0.84%)
Mar 26, 2021 8.950 9.023 8.935 8.988 98,615 +0.07(+0.77%)
Mar 25, 2021 8.852 8.950 8.783 8.920 71,776 +0.01(+0.09%)
Mar 24, 2021 8.935 8.981 8.905 8.912 40,647 +0.02(+0.26%)
Mar 23, 2021 8.928 9.003 8.882 8.890 30,465 -0.11(-1.18%)
Mar 22, 2021 8.996 9.056 8.845 8.996 29,465 -0.02(-0.17%)
Mar 19, 2021 9.011 9.222 8.950 9.011 47,265 +0.04(+0.42%)
Mar 18, 2021 9.162 9.226 8.973 8.973 21,213 -0.22(-2.38%)
Mar 17, 2021 9.086 9.245 8.988 9.192 36,938 +0.02(+0.25%)
Mar 16, 2021 9.170 9.192 8.988 9.170 20,498 -0.02(-0.25%)
Mar 15, 2021 9.215 9.215 9.170 9.192 8,397 -0.02(-0.16%)
Mar 12, 2021 9.139 9.215 9.124 9.207 36,938 +0.03(+0.33%)
Mar 11, 2021 9.207 9.215 9.162 9.177 24,080 +0.01(+0.08%)
Mar 10, 2021 9.026 9.170 9.026 9.170 17,685 +0.14(+1.59%)
Mar 09, 2021 9.064 9.109 8.996 9.026 27,403 -0.05(-0.58%)
Mar 08, 2021 9.132 9.132 9.026 9.079 34,488 +0.05(+0.50%)
Mar 05, 2021 9.170 9.170 8.981 9.034 33,496 -0.04(-0.42%)
Mar 04, 2021 9.011 9.117 9.011 9.071 35,189 +0.05(+0.50%)
Mar 03, 2021 9.011 9.124 8.988 9.026 36,660 -0.02(-0.25%)
Mar 02, 2021 9.003 9.056 8.913 9.049 46,795 +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.