Skip to main content

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

Historical Prices

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.