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 )

14.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 10.82 10.99 10.81 10.87 16,735 +0.03(+0.29%)
Jun 29, 2021 10.87 11.00 10.73 10.84 18,457 -0.02(-0.22%)
Jun 28, 2021 11.06 11.06 10.71 10.86 46,482 -0.15(-1.37%)
Jun 25, 2021 11.01 11.16 10.98 11.01 53,987 +0.03(+0.29%)
Jun 24, 2021 10.97 11.09 10.92 10.98 15,594 +0.01(+0.07%)
Jun 23, 2021 10.75 11.15 10.73 10.97 27,507 +0.22(+2.06%)
Jun 22, 2021 10.96 10.96 10.72 10.75 39,286 -0.22(-2.02%)
Jun 21, 2021 10.85 11.07 10.82 10.97 39,241 +0.08(+0.72%)
Jun 18, 2021 10.89 10.99 10.67 10.89 20,434 -0.06(-0.50%)
Jun 17, 2021 11.11 11.11 10.94 10.95 49,336 -0.21(-1.91%)
Jun 16, 2021 11.05 11.19 11.01 11.16 20,276 +0.13(+1.15%)
Jun 15, 2021 10.96 11.05 10.96 11.04 39,914 -0.02(-0.14%)
Jun 14, 2021 11.01 11.05 10.89 11.05 26,823 +0.01(+0.07%)
Jun 11, 2021 10.99 11.05 10.92 11.04 19,053 +0.04(+0.36%)
Jun 10, 2021 10.91 11.05 10.82 11.00 34,592 +0.09(+0.87%)
Jun 09, 2021 10.89 10.96 10.88 10.91 23,484 +0.03(+0.29%)
Jun 08, 2021 10.87 10.92 10.84 10.88 40,989 +0.01(+0.07%)
Jun 07, 2021 10.78 10.92 10.74 10.87 21,400 +0.13(+1.18%)
Jun 04, 2021 10.74 10.74 10.66 10.74 31,722 +0.01(+0.07%)
Jun 03, 2021 10.66 11.06 10.64 10.74 39,982 +0.09(+0.89%)
Jun 02, 2021 10.66 10.74 10.58 10.64 48,173 +0.00(+0.00%)
Jun 01, 2021 10.64 10.64 10.43 10.64 18,210 +0.19(+1.81%)
May 28, 2021 10.48 10.61 10.44 10.45 30,147 +0.07(+0.68%)
May 27, 2021 10.48 10.64 10.38 10.38 10,717 -0.07(-0.64%)
May 26, 2021 10.44 10.47 10.37 10.45 18,255 +0.04(+0.34%)
May 25, 2021 10.47 10.58 10.36 10.41 27,986 -0.04(-0.38%)
May 24, 2021 10.47 10.50 10.39 10.45 15,202 +0.04(+0.38%)
May 21, 2021 10.44 10.53 10.38 10.41 54,181 -0.02(-0.15%)
May 20, 2021 10.30 10.55 10.29 10.43 27,224 +0.13(+1.23%)
May 19, 2021 10.32 10.35 10.25 10.30 62,400 +0.01(+0.08%)
May 18, 2021 10.21 10.34 10.21 10.29 12,834 +0.09(+0.85%)
May 17, 2021 10.21 10.24 10.12 10.21 25,175 +0.09(+0.86%)
May 14, 2021 10.09 10.17 10.09 10.12 16,342 +0.06(+0.55%)
May 13, 2021 9.962 10.06 9.907 10.06 40,091 +0.10(+1.03%)
May 12, 2021 9.955 10.07 9.955 9.962 31,549 -0.02(-0.16%)
May 11, 2021 10.03 10.10 9.884 9.978 61,477 -0.11(-1.09%)
May 10, 2021 9.994 10.09 9.994 10.09 55,502 +0.16(+1.58%)
May 07, 2021 9.844 10.07 9.844 9.931 46,287 +0.00(+0.00%)
May 06, 2021 9.915 10.06 9.899 9.931 13,843 -0.03(-0.28%)
May 05, 2021 9.923 10.01 9.860 9.958 48,384 +0.09(+0.92%)
May 04, 2021 9.962 9.962 9.868 9.868 52,084 -0.06(-0.63%)
May 03, 2021 9.931 9.970 9.915 9.931 16,511 -0.03(-0.32%)
Apr 30, 2021 9.939 10.03 9.829 9.962 88,573 -0.11(-1.09%)
Apr 29, 2021 9.766 10.07 9.734 10.07 60,801 +0.35(+3.56%)
Apr 28, 2021 9.687 9.758 9.663 9.726 18,834 +0.07(+0.73%)
Apr 27, 2021 9.616 9.663 9.616 9.656 37,336 +0.02(+0.25%)
Apr 26, 2021 9.608 9.711 9.608 9.632 57,507 +0.02(+0.25%)
Apr 23, 2021 9.545 9.679 9.530 9.608 78,406 +0.01(+0.08%)
Apr 22, 2021 9.600 9.726 9.561 9.600 41,087 +0.02(+0.25%)
Apr 21, 2021 9.444 9.702 9.444 9.577 63,399 +0.05(+0.58%)
Apr 20, 2021 9.530 9.545 9.514 9.522 17,012 -0.02(-0.25%)
Apr 19, 2021 9.530 9.569 9.530 9.545 49,056 +0.02(+0.25%)
Apr 16, 2021 9.592 9.592 9.522 9.522 31,134 -0.06(-0.65%)
Apr 15, 2021 9.600 9.600 9.522 9.585 33,591 +0.03(+0.33%)
Apr 14, 2021 9.530 9.693 9.522 9.553 41,449 +0.07(+0.74%)
Apr 13, 2021 9.530 9.561 9.475 9.483 43,572 -0.08(-0.82%)
Apr 12, 2021 9.640 9.663 9.553 9.561 37,398 -0.06(-0.65%)
Apr 09, 2021 9.687 9.706 9.624 9.624 11,611 -0.03(-0.32%)
Apr 08, 2021 9.600 9.671 9.581 9.655 31,301 +0.04(+0.41%)
Apr 07, 2021 9.600 9.616 9.530 9.616 46,166 +0.05(+0.49%)
Apr 06, 2021 9.545 9.600 9.491 9.569 26,277 +0.06(+0.66%)
Apr 05, 2021 9.506 9.592 9.459 9.506 32,551 -0.02(-0.16%)
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.