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 )

14.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 9.248 9.248 8.983 9.092 42,797 -0.17(-1.85%)
Feb 25, 2021 9.420 9.505 9.240 9.263 24,756 -0.14(-1.49%)
Feb 24, 2021 9.240 9.423 9.166 9.404 33,513 +0.16(+1.77%)
Feb 23, 2021 9.232 9.248 9.123 9.240 31,419 +0.02(+0.17%)
Feb 22, 2021 9.107 9.248 9.107 9.224 31,380 +0.11(+1.20%)
Feb 19, 2021 9.162 9.184 9.088 9.115 52,536 +0.05(+0.52%)
Feb 18, 2021 9.209 9.209 8.983 9.068 28,197 -0.16(-1.78%)
Feb 17, 2021 9.341 9.341 9.139 9.232 33,704 -0.05(-0.59%)
Feb 16, 2021 9.294 9.326 9.263 9.287 29,862 +0.04(+0.42%)
Feb 12, 2021 9.108 9.279 9.100 9.248 31,783 +0.08(+0.85%)
Feb 11, 2021 9.178 9.209 9.139 9.170 33,572 +0.00(+0.00%)
Feb 10, 2021 9.131 9.178 9.078 9.170 33,810 +0.07(+0.77%)
Feb 09, 2021 9.147 9.147 9.061 9.100 15,756 -0.03(-0.34%)
Feb 08, 2021 9.061 9.139 9.046 9.131 18,617 +0.09(+0.94%)
Feb 05, 2021 8.999 9.085 8.991 9.046 52,243 +0.09(+1.04%)
Feb 04, 2021 8.953 9.015 8.890 8.953 30,117 +0.02(+0.26%)
Feb 03, 2021 8.836 8.968 8.820 8.929 47,863 +0.12(+1.41%)
Feb 02, 2021 8.859 8.859 8.782 8.805 35,904 +0.11(+1.25%)
Feb 01, 2021 8.688 8.782 8.618 8.696 24,418 +0.02(+0.18%)
Jan 29, 2021 8.688 8.813 8.634 8.681 27,279 -0.06(-0.71%)
Jan 28, 2021 8.688 8.851 8.688 8.743 18,765 +0.00(+0.00%)
Jan 27, 2021 8.750 8.898 8.704 8.743 27,102 -0.16(-1.83%)
Jan 26, 2021 8.945 9.046 8.898 8.906 34,833 +0.01(+0.09%)
Jan 25, 2021 8.875 8.987 8.820 8.898 19,476 -0.07(-0.78%)
Jan 22, 2021 9.015 9.015 8.890 8.968 21,746 -0.08(-0.86%)
Jan 21, 2021 9.209 9.209 8.914 9.046 33,993 -0.16(-1.69%)
Jan 20, 2021 9.302 9.350 9.148 9.201 21,715 -0.08(-0.83%)
Jan 19, 2021 9.132 9.534 9.062 9.279 106,249 +0.16(+1.78%)
Jan 15, 2021 9.170 9.185 9.093 9.116 38,637 -0.09(-0.93%)
Jan 14, 2021 9.015 9.642 9.015 9.201 90,997 +0.19(+2.15%)
Jan 13, 2021 9.046 9.093 8.946 9.008 33,391 +0.02(+0.26%)
Jan 12, 2021 8.845 9.124 8.636 8.985 44,515 +0.16(+1.84%)
Jan 11, 2021 8.745 8.845 8.667 8.822 10,392 -0.04(-0.44%)
Jan 08, 2021 8.954 8.954 8.768 8.861 25,198 -0.08(-0.87%)
Jan 07, 2021 8.783 9.077 8.327 8.938 76,678 +0.15(+1.76%)
Jan 06, 2021 8.830 8.830 8.675 8.783 27,104 -0.03(-0.35%)
Jan 05, 2021 8.605 8.814 8.590 8.814 32,993 +0.21(+2.43%)
Jan 04, 2021 8.551 8.721 8.420 8.605 36,298 +0.03(+0.36%)
Dec 31, 2020 8.574 8.574 8.574 102,703 +0.12(+1.37%)
Dec 30, 2020 8.667 8.822 8.350 8.458 102,703 -0.28(-3.19%)
Dec 29, 2020 8.683 9.077 8.551 8.737 106,836 +0.05(+0.53%)
Dec 28, 2020 8.559 8.899 8.489 8.690 100,473 +0.14(+1.63%)
Dec 24, 2020 8.497 8.783 8.303 8.551 40,705 -0.02(-0.27%)
Dec 23, 2020 8.420 8.656 8.211 8.574 40,743 +0.12(+1.37%)
Dec 22, 2020 8.289 8.736 8.196 8.458 93,159 +0.09(+1.10%)
Dec 21, 2020 8.427 8.582 8.035 8.366 36,260 -0.28(-3.21%)
Dec 18, 2020 8.705 8.936 8.543 8.643 29,857 -0.09(-1.06%)
Dec 17, 2020 8.736 8.790 8.705 8.736 27,140 -0.02(-0.18%)
Dec 16, 2020 8.828 8.849 8.712 8.751 25,553 -0.08(-0.96%)
Dec 15, 2020 8.720 8.951 8.720 8.836 38,243 +0.06(+0.70%)
Dec 14, 2020 8.982 8.982 8.720 8.774 32,206 -0.16(-1.81%)
Dec 11, 2020 8.867 8.936 8.774 8.936 37,256 +0.02(+0.26%)
Dec 10, 2020 8.651 8.994 8.651 8.913 47,637 +0.22(+2.57%)
Dec 09, 2020 8.820 8.914 8.606 8.689 23,857 -0.12(-1.40%)
Dec 08, 2020 8.535 8.843 8.474 8.813 67,875 +0.14(+1.60%)
Dec 07, 2020 8.635 8.845 8.443 8.674 98,603 -0.05(-0.62%)
Dec 04, 2020 8.281 8.905 8.281 8.728 89,571 +0.41(+4.91%)
Dec 03, 2020 8.073 8.381 7.872 8.320 58,821 +0.27(+3.35%)
Dec 02, 2020 7.803 8.322 7.775 8.050 59,398 +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.