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 )

18.34 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 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 (%)
Aug 31, 2021 10.03 10.11 10.01 10.06 19,085 +0.02(+0.23%)
Aug 30, 2021 10.07 10.08 10.01 10.04 9,403 -0.01(-0.08%)
Aug 27, 2021 9.951 10.07 9.951 10.04 40,538 +0.08(+0.78%)
Aug 26, 2021 9.966 9.974 9.943 9.966 3,243 -0.05(-0.54%)
Aug 25, 2021 9.959 10.04 9.928 10.02 18,716 +0.03(+0.31%)
Aug 24, 2021 10.01 10.01 9.905 9.990 13,150 -0.02(-0.15%)
Aug 23, 2021 9.912 10.07 9.881 10.01 24,103 +0.17(+1.73%)
Aug 20, 2021 9.773 9.927 9.758 9.835 16,235 +0.02(+0.24%)
Aug 19, 2021 9.766 10.12 9.735 9.812 17,234 -0.04(-0.39%)
Aug 18, 2021 9.881 9.935 9.843 9.850 20,808 -0.06(-0.62%)
Aug 17, 2021 9.835 9.958 9.835 9.912 21,765 -0.03(-0.31%)
Aug 16, 2021 9.889 9.943 9.758 9.943 22,570 -0.05(-0.46%)
Aug 13, 2021 10.01 10.02 9.950 9.989 9,325 -0.02(-0.15%)
Aug 12, 2021 9.997 10.01 9.954 10.00 7,485 +0.01(+0.08%)
Aug 11, 2021 9.896 9.997 9.819 9.997 31,809 +0.13(+1.33%)
Aug 10, 2021 9.850 9.982 9.750 9.866 7,747 +0.05(+0.55%)
Aug 09, 2021 9.773 9.858 9.719 9.812 30,644 -0.01(-0.08%)
Aug 06, 2021 9.804 9.873 9.727 9.819 31,039 +0.02(+0.24%)
Aug 05, 2021 9.766 9.835 9.766 9.796 36,980 +0.00(+0.00%)
Aug 04, 2021 9.742 9.796 9.712 9.796 37,415 +0.01(+0.08%)
Aug 03, 2021 9.812 9.812 9.735 9.789 34,703 -0.06(-0.63%)
Aug 02, 2021 9.943 9.981 9.843 9.850 30,116 -0.09(-0.93%)
Jul 30, 2021 10.00 10.11 9.873 9.943 36,980 -0.06(-0.62%)
Jul 29, 2021 10.08 10.13 10.00 10.00 41,317 -0.05(-0.54%)
Jul 28, 2021 10.04 10.10 9.973 10.06 20,969 +0.03(+0.31%)
Jul 27, 2021 10.11 10.11 9.950 10.03 21,621 -0.10(-0.99%)
Jul 26, 2021 10.04 10.31 10.04 10.13 18,798 +0.07(+0.69%)
Jul 23, 2021 10.10 10.30 9.981 10.06 20,464 -0.05(-0.46%)
Jul 22, 2021 10.30 10.30 10.02 10.10 19,152 -0.24(-2.31%)
Jul 21, 2021 10.17 10.40 10.11 10.34 3,646 +0.23(+2.28%)
Jul 20, 2021 10.18 10.22 10.09 10.11 19,632 -0.05(-0.45%)
Jul 19, 2021 10.35 10.35 9.798 10.16 37,204 -0.25(-2.36%)
Jul 16, 2021 10.51 10.51 10.36 10.40 21,004 -0.11(-1.02%)
Jul 15, 2021 10.55 10.74 10.44 10.51 13,383 -0.06(-0.58%)
Jul 14, 2021 10.52 10.65 10.51 10.57 16,491 +0.05(+0.51%)
Jul 13, 2021 10.59 10.59 10.51 10.52 4,676 -0.12(-1.15%)
Jul 12, 2021 10.67 10.67 10.58 10.64 12,802 -0.02(-0.22%)
Jul 09, 2021 10.63 10.79 10.50 10.67 19,697 +0.07(+0.65%)
Jul 08, 2021 10.57 10.70 10.54 10.60 16,070 -0.07(-0.65%)
Jul 07, 2021 10.70 10.74 10.64 10.67 19,430 -0.07(-0.64%)
Jul 06, 2021 10.66 10.73 10.60 10.73 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 4,182 +0.04(+0.37%)
Jun 30, 2021 10.47 10.63 10.46 10.52 17,291 +0.03(+0.29%)
Jun 29, 2021 10.52 10.64 10.38 10.49 19,070 -0.02(-0.22%)
Jun 28, 2021 10.70 10.70 10.37 10.51 48,027 -0.15(-1.37%)
Jun 25, 2021 10.66 10.81 10.63 10.66 55,781 +0.03(+0.29%)
Jun 24, 2021 10.62 10.73 10.57 10.63 16,112 +0.01(+0.07%)
Jun 23, 2021 10.40 10.79 10.38 10.62 28,421 +0.21(+2.07%)
Jun 22, 2021 10.61 10.61 10.37 10.40 40,591 -0.21(-2.02%)
Jun 21, 2021 10.50 10.72 10.47 10.62 40,544 +0.08(+0.73%)
Jun 18, 2021 10.54 10.64 10.33 10.54 21,113 -0.05(-0.50%)
Jun 17, 2021 10.76 10.76 10.58 10.60 50,976 -0.21(-1.91%)
Jun 16, 2021 10.70 10.83 10.66 10.80 20,950 +0.12(+1.15%)
Jun 15, 2021 10.61 10.70 10.60 10.68 41,240 -0.02(-0.14%)
Jun 14, 2021 10.66 10.70 10.54 10.70 27,714 +0.01(+0.07%)
Jun 11, 2021 10.63 10.70 10.57 10.69 19,686 +0.04(+0.36%)
Jun 10, 2021 10.56 10.70 10.47 10.65 35,742 +0.09(+0.87%)
Jun 09, 2021 10.54 10.61 10.53 10.56 24,264 +0.03(+0.29%)
Jun 08, 2021 10.52 10.57 10.49 10.53 42,351 +0.01(+0.07%)
Jun 07, 2021 10.44 10.57 10.40 10.52 22,111 +0.12(+1.18%)
Jun 04, 2021 10.40 10.40 10.32 10.40 32,776 +0.01(+0.07%)
Jun 03, 2021 10.31 10.70 10.30 10.39 41,311 +0.09(+0.89%)
Jun 02, 2021 10.32 10.40 10.24 10.30 49,774 +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.