Chronicle Journal: Finance

Tortoise Power and Energy Infrastructure Fund, Inc. (NY: TPZ )

12.15 USD -0.08 (-0.65%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 12.24 12.24 12.15 12.15 24,488 -0.08(-0.65%)
Apr 15, 2021 12.25 12.25 12.15 12.23 26,326 +0.04(+0.33%)
Apr 14, 2021 12.16 12.37 12.15 12.19 32,484 +0.09(+0.74%)
Apr 13, 2021 12.16 12.20 12.09 12.10 34,148 -0.10(-0.82%)
Apr 12, 2021 12.30 12.33 12.19 12.20 29,309 -0.08(-0.65%)
Apr 09, 2021 12.36 12.38 12.28 12.28 9,100 -0.04(-0.32%)
Apr 08, 2021 12.25 12.34 12.23 12.32 24,530 +0.05(+0.41%)
Apr 07, 2021 12.25 12.27 12.16 12.27 36,181 +0.06(+0.49%)
Apr 06, 2021 12.18 12.25 12.11 12.21 20,594 +0.08(+0.66%)
Apr 05, 2021 12.13 12.24 12.07 12.13 25,511 -0.02(-0.16%)
Apr 01, 2021 12.09 12.18 12.02 12.15 28,900 +0.06(+0.50%)
Mar 31, 2021 11.96 12.19 11.93 12.09 32,227 +0.10(+0.83%)
Mar 30, 2021 11.86 12.00 11.83 11.99 42,503 +0.04(+0.33%)
Mar 29, 2021 11.88 12.00 11.82 11.95 31,025 +0.10(+0.84%)
Mar 26, 2021 11.80 11.90 11.78 11.85 74,800 +0.09(+0.77%)
Mar 25, 2021 11.67 11.80 11.58 11.76 54,442 +0.01(+0.09%)
Mar 24, 2021 11.78 11.84 11.74 11.75 30,633 +0.03(+0.26%)
Mar 23, 2021 11.77 11.87 11.71 11.72 23,108 -0.19(-1.60%)
Mar 22, 2021 11.91 11.99 11.71 11.91 22,256 -0.02(-0.17%)
Mar 19, 2021 11.93 12.21 11.85 11.93 35,700 +0.05(+0.42%)
Mar 18, 2021 12.13 12.21 11.88 11.88 16,023 -0.29(-2.38%)
Mar 17, 2021 12.03 12.24 11.90 12.17 27,900 +0.03(+0.25%)
Mar 16, 2021 12.14 12.17 11.90 12.14 15,483 -0.03(-0.25%)
Mar 15, 2021 12.20 12.20 12.14 12.17 6,343 -0.02(-0.16%)
Mar 12, 2021 12.10 12.20 12.08 12.19 27,900 +0.04(+0.33%)
Mar 11, 2021 12.19 12.20 12.13 12.15 18,188 +0.01(+0.08%)
Mar 10, 2021 11.95 12.14 11.95 12.14 13,358 +0.19(+1.59%)
Mar 09, 2021 12.00 12.06 11.91 11.95 20,698 -0.07(-0.58%)
Mar 08, 2021 12.09 12.09 11.95 12.02 26,050 +0.06(+0.50%)
Mar 05, 2021 12.14 12.14 11.89 11.96 25,300 -0.05(-0.42%)
Mar 04, 2021 11.93 12.07 11.93 12.01 26,579 +0.06(+0.50%)
Mar 03, 2021 11.93 12.08 11.90 11.95 27,690 -0.03(-0.25%)
Mar 02, 2021 11.92 11.99 11.80 11.98 35,345 +0.08(+0.67%)
Mar 01, 2021 11.76 11.99 11.76 11.90 19,117 +0.25(+2.15%)
Feb 26, 2021 11.85 11.85 11.51 11.65 33,400 -0.22(-1.85%)
Feb 25, 2021 12.07 12.18 11.84 11.87 19,320 -0.18(-1.49%)
Feb 24, 2021 11.84 12.07 11.74 12.05 26,154 +0.21(+1.77%)
Feb 23, 2021 11.83 11.85 11.69 11.84 24,520 +0.02(+0.17%)
Feb 22, 2021 11.67 11.85 11.67 11.82 24,490 +0.14(+1.20%)
Feb 19, 2021 11.74 11.77 11.64 11.68 41,000 +0.06(+0.52%)
Feb 18, 2021 11.80 11.80 11.51 11.62 22,006 -0.26(-2.19%)
Feb 17, 2021 12.02 12.02 11.76 11.88 26,193 -0.07(-0.59%)
Feb 16, 2021 11.96 12.00 11.92 11.95 23,207 +0.05(+0.42%)
Feb 12, 2021 11.72 11.94 11.71 11.90 24,700 +0.10(+0.85%)
Feb 11, 2021 11.81 11.85 11.76 11.80 26,090 +0.00(+0.00%)
Feb 10, 2021 11.75 11.81 11.68 11.80 26,275 +0.09(+0.77%)
Feb 09, 2021 11.77 11.77 11.66 11.71 12,245 -0.04(-0.34%)
Feb 08, 2021 11.66 11.76 11.64 11.75 14,468 +0.11(+0.95%)
Feb 05, 2021 11.58 11.69 11.57 11.64 40,600 +0.12(+1.04%)
Feb 04, 2021 11.52 11.60 11.44 11.52 23,405 +0.03(+0.26%)
Feb 03, 2021 11.37 11.54 11.35 11.49 37,196 +0.16(+1.41%)
Feb 02, 2021 11.40 11.40 11.30 11.33 27,902 +0.14(+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.