Skip to main content

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

18.35 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.03 10.11 10.01 10.06 19,083 +0.02(+0.23%)
Aug 30, 2021 10.08 10.08 10.01 10.04 9,402 -0.01(-0.08%)
Aug 27, 2021 9.952 10.07 9.952 10.04 40,535 +0.08(+0.78%)
Aug 26, 2021 9.967 9.975 9.944 9.967 3,243 -0.05(-0.54%)
Aug 25, 2021 9.959 10.04 9.928 10.02 18,715 +0.03(+0.31%)
Aug 24, 2021 10.01 10.01 9.905 9.990 13,149 -0.02(-0.15%)
Aug 23, 2021 9.913 10.07 9.882 10.01 24,101 +0.17(+1.73%)
Aug 20, 2021 9.774 9.928 9.759 9.836 16,234 +0.02(+0.24%)
Aug 19, 2021 9.766 10.12 9.735 9.812 17,232 -0.04(-0.39%)
Aug 18, 2021 9.882 9.936 9.843 9.851 20,807 -0.06(-0.62%)
Aug 17, 2021 9.836 9.959 9.836 9.913 21,764 -0.03(-0.31%)
Aug 16, 2021 9.889 9.943 9.759 9.943 22,569 -0.05(-0.46%)
Aug 13, 2021 10.01 10.02 9.951 9.990 9,324 -0.02(-0.15%)
Aug 12, 2021 9.997 10.01 9.955 10.01 7,484 +0.01(+0.08%)
Aug 11, 2021 9.897 9.997 9.820 9.997 31,806 +0.13(+1.33%)
Aug 10, 2021 9.851 9.983 9.751 9.866 7,747 +0.05(+0.55%)
Aug 09, 2021 9.774 9.859 9.720 9.812 30,642 -0.01(-0.08%)
Aug 06, 2021 9.805 9.874 9.728 9.820 31,037 +0.02(+0.24%)
Aug 05, 2021 9.766 9.836 9.766 9.797 36,978 +0.00(+0.00%)
Aug 04, 2021 9.743 9.797 9.712 9.797 37,413 +0.01(+0.08%)
Aug 03, 2021 9.812 9.812 9.735 9.789 34,700 -0.06(-0.63%)
Aug 02, 2021 9.943 9.982 9.843 9.851 30,113 -0.09(-0.93%)
Jul 30, 2021 10.01 10.11 9.874 9.943 36,978 -0.06(-0.62%)
Jul 29, 2021 10.08 10.13 10.01 10.01 41,314 -0.05(-0.54%)
Jul 28, 2021 10.04 10.11 9.974 10.06 20,968 +0.03(+0.31%)
Jul 27, 2021 10.11 10.11 9.951 10.03 21,620 -0.10(-0.99%)
Jul 26, 2021 10.04 10.31 10.04 10.13 18,797 +0.07(+0.69%)
Jul 23, 2021 10.11 10.30 9.982 10.06 20,463 -0.05(-0.46%)
Jul 22, 2021 10.31 10.31 10.02 10.11 19,150 -0.24(-2.31%)
Jul 21, 2021 10.18 10.40 10.11 10.34 3,646 +0.23(+2.28%)
Jul 20, 2021 10.18 10.22 10.09 10.11 19,631 -0.05(-0.45%)
Jul 19, 2021 10.35 10.35 9.799 10.16 37,201 -0.25(-2.36%)
Jul 16, 2021 10.51 10.51 10.36 10.41 21,003 -0.11(-1.02%)
Jul 15, 2021 10.55 10.74 10.44 10.51 13,382 -0.06(-0.58%)
Jul 14, 2021 10.52 10.65 10.51 10.57 16,490 +0.05(+0.51%)
Jul 13, 2021 10.59 10.59 10.51 10.52 4,675 -0.12(-1.15%)
Jul 12, 2021 10.67 10.67 10.58 10.64 12,801 -0.02(-0.22%)
Jul 09, 2021 10.63 10.79 10.51 10.67 19,696 +0.07(+0.65%)
Jul 08, 2021 10.57 10.70 10.54 10.60 16,069 -0.07(-0.65%)
Jul 07, 2021 10.70 10.74 10.64 10.67 19,429 -0.07(-0.64%)
Jul 06, 2021 10.66 10.74 10.61 10.74 4,260 +0.11(+1.01%)
Jul 02, 2021 10.58 10.67 10.51 10.63 8,125 +0.07(+0.65%)
Jul 01, 2021 10.61 10.61 10.55 10.56 4,181 +0.04(+0.37%)
Jun 30, 2021 10.47 10.63 10.46 10.52 17,290 +0.03(+0.29%)
Jun 29, 2021 10.52 10.64 10.38 10.49 19,069 -0.02(-0.22%)
Jun 28, 2021 10.70 10.70 10.37 10.51 48,023 -0.15(-1.37%)
Jun 25, 2021 10.66 10.81 10.63 10.66 55,777 +0.03(+0.29%)
Jun 24, 2021 10.62 10.74 10.57 10.63 16,111 +0.01(+0.07%)
Jun 23, 2021 10.41 10.79 10.38 10.62 28,419 +0.21(+2.06%)
Jun 22, 2021 10.61 10.61 10.37 10.41 40,588 -0.21(-2.02%)
Jun 21, 2021 10.50 10.72 10.47 10.62 40,542 +0.08(+0.72%)
Jun 18, 2021 10.54 10.64 10.33 10.54 21,111 -0.05(-0.50%)
Jun 17, 2021 10.76 10.76 10.59 10.60 50,972 -0.21(-1.91%)
Jun 16, 2021 10.70 10.83 10.66 10.80 20,948 +0.12(+1.14%)
Jun 15, 2021 10.61 10.70 10.60 10.68 41,237 -0.02(-0.14%)
Jun 14, 2021 10.66 10.70 10.54 10.70 27,712 +0.01(+0.07%)
Jun 11, 2021 10.64 10.70 10.57 10.69 19,685 +0.04(+0.36%)
Jun 10, 2021 10.56 10.70 10.47 10.65 35,739 +0.09(+0.87%)
Jun 09, 2021 10.54 10.61 10.53 10.56 24,262 +0.03(+0.29%)
Jun 08, 2021 10.52 10.57 10.49 10.53 42,348 +0.01(+0.07%)
Jun 07, 2021 10.44 10.57 10.40 10.52 22,109 +0.12(+1.18%)
Jun 04, 2021 10.40 10.40 10.32 10.40 32,774 +0.01(+0.07%)
Jun 03, 2021 10.31 10.70 10.30 10.39 41,308 +0.09(+0.89%)
Jun 02, 2021 10.32 10.40 10.24 10.30 49,770 +0.00(+0.00%)
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.