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 )

15.02 -0.18 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 26, 2021 9.184 9.184 8.920 9.029 43,097 -0.17(-1.85%)
Feb 25, 2021 9.354 9.439 9.176 9.199 24,929 -0.14(-1.49%)
Feb 24, 2021 9.176 9.358 9.102 9.339 33,747 +0.16(+1.77%)
Feb 23, 2021 9.168 9.184 9.060 9.176 31,639 +0.02(+0.17%)
Feb 22, 2021 9.044 9.184 9.044 9.160 31,600 +0.11(+1.20%)
Feb 19, 2021 9.098 9.120 9.025 9.052 52,904 +0.05(+0.52%)
Feb 18, 2021 9.145 9.145 8.920 9.005 28,395 -0.16(-1.78%)
Feb 17, 2021 9.276 9.276 9.075 9.168 33,940 -0.05(-0.59%)
Feb 16, 2021 9.230 9.261 9.199 9.222 30,071 +0.04(+0.42%)
Feb 12, 2021 9.045 9.214 9.037 9.184 32,006 +0.08(+0.85%)
Feb 11, 2021 9.114 9.145 9.075 9.106 33,807 +0.00(+0.00%)
Feb 10, 2021 9.068 9.114 9.015 9.106 34,047 +0.07(+0.77%)
Feb 09, 2021 9.083 9.083 8.998 9.037 15,867 -0.03(-0.34%)
Feb 08, 2021 8.998 9.075 8.983 9.068 18,747 +0.08(+0.95%)
Feb 05, 2021 8.937 9.021 8.929 8.983 52,609 +0.09(+1.04%)
Feb 04, 2021 8.890 8.952 8.829 8.890 30,328 +0.02(+0.26%)
Feb 03, 2021 8.775 8.906 8.759 8.867 48,198 +0.12(+1.41%)
Feb 02, 2021 8.798 8.798 8.721 8.744 36,155 +0.11(+1.25%)
Feb 01, 2021 8.628 8.721 8.558 8.636 24,589 +0.02(+0.18%)
Jan 29, 2021 8.628 8.751 8.574 8.620 27,470 -0.06(-0.71%)
Jan 28, 2021 8.628 8.789 8.628 8.682 18,896 +0.00(+0.00%)
Jan 27, 2021 8.690 8.836 8.643 8.682 27,292 -0.16(-1.83%)
Jan 26, 2021 8.883 8.983 8.836 8.844 35,077 +0.01(+0.09%)
Jan 25, 2021 8.813 8.924 8.759 8.836 19,613 -0.07(-0.78%)
Jan 22, 2021 8.952 8.952 8.829 8.906 21,898 -0.08(-0.86%)
Jan 21, 2021 9.145 9.145 8.852 8.983 34,231 -0.15(-1.69%)
Jan 20, 2021 9.237 9.285 9.085 9.137 21,867 -0.08(-0.83%)
Jan 19, 2021 9.068 9.468 8.999 9.214 106,992 +0.16(+1.78%)
Jan 15, 2021 9.107 9.121 9.030 9.053 38,907 -0.08(-0.93%)
Jan 14, 2021 8.953 9.575 8.953 9.137 91,634 +0.19(+2.15%)
Jan 13, 2021 8.984 9.030 8.884 8.945 33,624 +0.02(+0.26%)
Jan 12, 2021 8.784 9.060 8.576 8.922 44,827 +0.16(+1.84%)
Jan 11, 2021 8.684 8.784 8.607 8.761 10,464 -0.04(-0.44%)
Jan 08, 2021 8.891 8.891 8.707 8.799 25,374 -0.08(-0.87%)
Jan 07, 2021 8.722 9.014 8.269 8.876 77,214 +0.15(+1.76%)
Jan 06, 2021 8.768 8.768 8.615 8.722 27,294 -0.03(-0.35%)
Jan 05, 2021 8.546 8.753 8.530 8.753 33,223 +0.21(+2.43%)
Jan 04, 2021 8.492 8.661 8.361 8.546 36,552 +0.03(+0.36%)
Dec 31, 2020 8.515 8.515 8.515 103,422 +0.12(+1.37%)
Dec 30, 2020 8.607 8.761 8.292 8.399 103,422 -0.28(-3.19%)
Dec 29, 2020 8.622 9.014 8.492 8.676 107,583 +0.05(+0.53%)
Dec 28, 2020 8.499 8.838 8.430 8.630 101,176 +0.14(+1.63%)
Dec 24, 2020 8.438 8.722 8.246 8.492 40,989 -0.02(-0.27%)
Dec 23, 2020 8.361 8.595 8.154 8.515 41,028 +0.12(+1.37%)
Dec 22, 2020 8.231 8.675 8.139 8.399 93,811 +0.09(+1.10%)
Dec 21, 2020 8.369 8.522 7.979 8.308 36,514 -0.28(-3.21%)
Dec 18, 2020 8.644 8.874 8.484 8.583 30,066 -0.09(-1.06%)
Dec 17, 2020 8.675 8.728 8.644 8.675 27,330 -0.02(-0.18%)
Dec 16, 2020 8.767 8.788 8.652 8.690 25,732 -0.08(-0.96%)
Dec 15, 2020 8.660 8.889 8.660 8.774 38,510 +0.06(+0.70%)
Dec 14, 2020 8.920 8.920 8.660 8.713 32,432 -0.16(-1.81%)
Dec 11, 2020 8.805 8.874 8.713 8.874 37,517 +0.02(+0.26%)
Dec 10, 2020 8.591 8.931 8.591 8.851 47,971 +0.22(+2.57%)
Dec 09, 2020 8.759 8.852 8.547 8.629 24,024 -0.12(-1.40%)
Dec 08, 2020 8.476 8.782 8.415 8.751 68,350 +0.14(+1.60%)
Dec 07, 2020 8.575 8.783 8.384 8.614 99,293 -0.05(-0.62%)
Dec 04, 2020 8.224 8.843 8.224 8.667 90,198 +0.41(+4.91%)
Dec 03, 2020 8.017 8.323 7.817 8.262 59,232 +0.27(+3.35%)
Dec 02, 2020 7.749 8.265 7.721 7.994 59,814 +0.06(+0.77%)
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.