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 )

15.17 +0.01 (+0.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Apr 30, 2021 9.870 9.964 9.761 9.894 89,186 -0.11(-1.09%)
Apr 29, 2021 9.699 10.00 9.667 10.00 61,222 +0.34(+3.56%)
Apr 28, 2021 9.620 9.691 9.597 9.659 18,964 +0.07(+0.73%)
Apr 27, 2021 9.550 9.597 9.550 9.589 37,595 +0.02(+0.25%)
Apr 26, 2021 9.542 9.644 9.542 9.566 57,905 +0.02(+0.25%)
Apr 23, 2021 9.480 9.613 9.464 9.542 78,949 +0.01(+0.08%)
Apr 22, 2021 9.534 9.659 9.495 9.534 41,372 +0.02(+0.25%)
Apr 21, 2021 9.379 9.635 9.379 9.511 63,838 +0.05(+0.58%)
Apr 20, 2021 9.464 9.480 9.449 9.456 17,130 -0.02(-0.25%)
Apr 19, 2021 9.464 9.503 9.464 9.480 49,396 +0.02(+0.25%)
Apr 16, 2021 9.527 9.527 9.456 9.456 31,349 -0.06(-0.65%)
Apr 15, 2021 9.534 9.534 9.456 9.519 33,824 +0.03(+0.33%)
Apr 14, 2021 9.464 9.627 9.456 9.488 41,736 +0.07(+0.74%)
Apr 13, 2021 9.464 9.495 9.410 9.418 43,874 -0.08(-0.82%)
Apr 12, 2021 9.573 9.597 9.488 9.495 37,657 -0.06(-0.65%)
Apr 09, 2021 9.620 9.639 9.558 9.558 11,691 -0.03(-0.32%)
Apr 08, 2021 9.534 9.604 9.516 9.589 31,518 +0.04(+0.41%)
Apr 07, 2021 9.534 9.550 9.464 9.550 46,486 +0.05(+0.49%)
Apr 06, 2021 9.480 9.534 9.425 9.503 26,459 +0.06(+0.66%)
Apr 05, 2021 9.441 9.527 9.394 9.441 32,777 -0.02(-0.16%)
Apr 01, 2021 9.410 9.480 9.355 9.456 37,131 +0.05(+0.50%)
Mar 31, 2021 9.309 9.488 9.281 9.410 41,406 +0.08(+0.83%)
Mar 30, 2021 9.231 9.339 9.207 9.332 54,609 +0.03(+0.33%)
Mar 29, 2021 9.246 9.340 9.200 9.301 39,861 +0.08(+0.84%)
Mar 26, 2021 9.184 9.258 9.169 9.223 96,105 +0.07(+0.77%)
Mar 25, 2021 9.083 9.184 9.013 9.153 69,948 +0.01(+0.09%)
Mar 24, 2021 9.169 9.215 9.137 9.145 39,612 +0.02(+0.26%)
Mar 23, 2021 9.161 9.239 9.114 9.122 29,689 -0.11(-1.18%)
Mar 22, 2021 9.231 9.293 9.076 9.231 28,715 -0.02(-0.17%)
Mar 19, 2021 9.246 9.463 9.184 9.246 46,061 +0.04(+0.42%)
Mar 18, 2021 9.401 9.467 9.208 9.208 20,673 -0.22(-2.38%)
Mar 17, 2021 9.324 9.487 9.223 9.432 35,997 +0.02(+0.25%)
Mar 16, 2021 9.409 9.432 9.223 9.409 19,976 -0.02(-0.25%)
Mar 15, 2021 9.456 9.456 9.409 9.432 8,184 -0.02(-0.16%)
Mar 12, 2021 9.378 9.456 9.363 9.448 35,997 +0.03(+0.33%)
Mar 11, 2021 9.448 9.456 9.401 9.417 23,467 +0.01(+0.08%)
Mar 10, 2021 9.262 9.409 9.262 9.409 17,235 +0.15(+1.59%)
Mar 09, 2021 9.301 9.347 9.231 9.262 26,705 -0.05(-0.58%)
Mar 08, 2021 9.370 9.370 9.262 9.316 33,611 +0.05(+0.50%)
Mar 05, 2021 9.409 9.409 9.215 9.270 32,643 -0.04(-0.42%)
Mar 04, 2021 9.246 9.355 9.246 9.308 34,293 +0.05(+0.50%)
Mar 03, 2021 9.246 9.363 9.223 9.262 35,727 -0.02(-0.25%)
Mar 02, 2021 9.239 9.293 9.146 9.285 45,603 +0.06(+0.67%)
Mar 01, 2021 9.115 9.293 9.115 9.223 24,665 +0.19(+2.15%)
Feb 26, 2021 9.184 9.184 8.921 9.029 43,094 -0.17(-1.85%)
Feb 25, 2021 9.355 9.440 9.177 9.200 24,927 -0.14(-1.49%)
Feb 24, 2021 9.177 9.359 9.103 9.339 33,745 +0.16(+1.77%)
Feb 23, 2021 9.169 9.184 9.060 9.177 31,636 +0.02(+0.17%)
Feb 22, 2021 9.045 9.184 9.045 9.161 31,598 +0.11(+1.20%)
Feb 19, 2021 9.099 9.121 9.025 9.053 52,900 +0.05(+0.52%)
Feb 18, 2021 9.146 9.146 8.921 9.006 28,393 -0.16(-1.78%)
Feb 17, 2021 9.277 9.277 9.076 9.169 33,938 -0.05(-0.59%)
Feb 16, 2021 9.231 9.261 9.200 9.223 30,069 +0.04(+0.42%)
Feb 12, 2021 9.045 9.215 9.038 9.184 32,003 +0.08(+0.85%)
Feb 11, 2021 9.115 9.146 9.076 9.107 33,804 +0.00(+0.00%)
Feb 10, 2021 9.068 9.115 9.015 9.107 34,044 +0.07(+0.77%)
Feb 09, 2021 9.084 9.084 8.999 9.038 15,865 -0.03(-0.34%)
Feb 08, 2021 8.999 9.076 8.984 9.068 18,746 +0.08(+0.95%)
Feb 05, 2021 8.937 9.022 8.930 8.984 52,605 +0.09(+1.04%)
Feb 04, 2021 8.891 8.953 8.829 8.891 30,325 +0.02(+0.26%)
Feb 03, 2021 8.775 8.906 8.760 8.868 48,194 +0.12(+1.41%)
Feb 02, 2021 8.798 8.798 8.721 8.744 36,152 +0.11(+1.25%)
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.