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 )

15.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2020 6.382 6.405 6.332 6.405 47,993 +0.06(+0.95%)
Sep 29, 2020 6.344 6.344 6.284 6.344 39,825 -0.02(-0.35%)
Sep 28, 2020 6.344 6.390 6.284 6.367 89,895 +0.02(+0.24%)
Sep 25, 2020 6.457 6.457 6.202 6.352 91,125 -0.10(-1.52%)
Sep 24, 2020 6.525 6.525 6.292 6.450 31,241 -0.05(-0.81%)
Sep 23, 2020 6.608 6.623 6.495 6.502 38,873 -0.14(-2.04%)
Sep 22, 2020 6.593 6.705 6.585 6.638 53,693 +0.02(+0.34%)
Sep 21, 2020 6.600 6.716 6.449 6.615 80,791 -0.09(-1.34%)
Sep 18, 2020 6.735 6.794 6.690 6.705 15,117 -0.03(-0.44%)
Sep 17, 2020 6.787 6.787 6.682 6.735 28,121 -0.16(-2.28%)
Sep 16, 2020 6.765 6.892 6.742 6.892 46,759 +0.10(+1.54%)
Sep 15, 2020 6.757 6.832 6.742 6.787 42,012 +0.04(+0.55%)
Sep 14, 2020 6.780 6.796 6.735 6.750 19,889 -0.02(-0.32%)
Sep 11, 2020 6.809 6.809 6.757 6.771 17,659 -0.06(-0.89%)
Sep 10, 2020 6.802 6.832 6.757 6.832 17,651 +0.01(+0.22%)
Sep 09, 2020 6.794 6.824 6.794 6.817 8,151 +0.05(+0.77%)
Sep 08, 2020 6.742 6.821 6.712 6.765 14,894 -0.08(-1.16%)
Sep 04, 2020 6.854 6.869 6.802 6.844 30,101 -0.02(-0.36%)
Sep 03, 2020 6.802 6.869 6.780 6.869 33,275 +0.01(+0.15%)
Sep 02, 2020 6.802 6.877 6.780 6.859 30,730 +0.03(+0.39%)
Sep 01, 2020 6.869 6.877 6.802 6.832 16,182 -0.07(-1.08%)
Aug 31, 2020 6.951 7.064 6.847 6.907 25,444 -0.04(-0.54%)
Aug 28, 2020 6.824 6.944 6.809 6.944 51,774 +0.12(+1.76%)
Aug 27, 2020 6.832 6.832 6.780 6.824 26,655 +0.03(+0.38%)
Aug 26, 2020 6.780 6.822 6.780 6.798 13,125 -0.03(-0.38%)
Aug 25, 2020 6.899 6.907 6.787 6.824 22,160 -0.07(-1.08%)
Aug 24, 2020 6.854 6.899 6.765 6.899 28,953 +0.07(+1.10%)
Aug 21, 2020 6.750 6.869 6.750 6.824 56,457 +0.00(+0.00%)
Aug 20, 2020 6.787 6.857 6.787 6.824 50,254 -0.04(-0.54%)
Aug 19, 2020 6.809 6.876 6.809 6.862 40,000 +0.02(+0.33%)
Aug 18, 2020 6.854 6.943 6.832 6.839 23,141 -0.07(-0.97%)
Aug 17, 2020 6.891 6.955 6.891 6.906 16,495 -0.01(-0.21%)
Aug 14, 2020 6.891 6.995 6.891 6.921 21,522 -0.03(-0.43%)
Aug 13, 2020 6.914 6.973 6.889 6.951 14,490 -0.04(-0.53%)
Aug 12, 2020 6.958 6.995 6.943 6.988 30,996 +0.07(+1.08%)
Aug 11, 2020 7.010 7.027 6.912 6.914 48,297 -0.04(-0.64%)
Aug 10, 2020 6.869 6.958 6.823 6.958 60,936 +0.07(+1.08%)
Aug 07, 2020 6.817 6.884 6.817 6.884 24,885 +0.01(+0.11%)
Aug 06, 2020 6.869 6.899 6.817 6.876 16,921 +0.04(+0.54%)
Aug 05, 2020 6.824 6.884 6.795 6.839 67,304 +0.04(+0.66%)
Aug 04, 2020 6.691 6.854 6.691 6.795 30,992 +0.01(+0.22%)
Aug 03, 2020 6.743 6.780 6.728 6.780 37,161 +0.04(+0.55%)
Jul 31, 2020 6.720 6.743 6.673 6.743 49,502 +0.03(+0.44%)
Jul 30, 2020 6.646 6.713 6.586 6.713 21,545 -0.06(-0.88%)
Jul 29, 2020 6.668 6.772 6.601 6.772 31,908 +0.11(+1.67%)
Jul 28, 2020 6.653 6.679 6.653 6.661 18,880 -0.01(-0.22%)
Jul 27, 2020 6.713 6.728 6.676 6.676 33,859 -0.05(-0.77%)
Jul 24, 2020 6.728 6.795 6.728 6.728 12,375 +0.01(+0.11%)
Jul 23, 2020 6.757 6.765 6.713 6.720 58,602 -0.07(-0.99%)
Jul 22, 2020 6.787 6.824 6.694 6.787 59,709 -0.05(-0.76%)
Jul 21, 2020 6.765 7.090 6.765 6.839 35,885 +0.09(+1.31%)
Jul 20, 2020 6.765 6.827 6.713 6.750 33,122 -0.03(-0.44%)
Jul 17, 2020 6.647 6.824 6.580 6.780 51,937 +0.08(+1.21%)
Jul 16, 2020 6.625 6.698 6.602 6.698 25,034 +0.01(+0.11%)
Jul 15, 2020 6.662 6.698 6.632 6.691 33,586 +0.17(+2.61%)
Jul 14, 2020 6.536 6.809 6.521 6.521 70,732 -0.03(-0.45%)
Jul 13, 2020 6.558 6.647 6.551 6.551 14,764 -0.04(-0.56%)
Jul 10, 2020 6.440 6.588 6.440 6.588 25,968 +0.10(+1.60%)
Jul 09, 2020 6.536 6.565 6.470 6.484 18,826 -0.11(-1.68%)
Jul 08, 2020 6.536 6.595 6.462 6.595 9,112 +0.00(+0.00%)
Jul 07, 2020 6.440 6.639 6.440 6.595 43,819 +0.04(+0.68%)
Jul 06, 2020 6.698 6.758 6.395 6.551 103,943 -0.12(-1.77%)
Jul 02, 2020 6.765 6.832 6.654 6.669 65,192 -0.06(-0.88%)
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.