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 )

15.46 -0.28 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 29, 2021 8.571 8.693 8.517 8.563 27,654 -0.06(-0.71%)
Jan 28, 2021 8.571 8.731 8.571 8.624 19,022 +0.00(+0.00%)
Jan 27, 2021 8.632 8.778 8.586 8.624 27,474 -0.16(-1.83%)
Jan 26, 2021 8.824 8.923 8.778 8.785 35,311 +0.01(+0.09%)
Jan 25, 2021 8.755 8.865 8.701 8.778 19,743 -0.07(-0.78%)
Jan 22, 2021 8.893 8.893 8.770 8.847 22,044 -0.08(-0.86%)
Jan 21, 2021 9.084 9.084 8.793 8.923 34,459 -0.15(-1.69%)
Jan 20, 2021 9.176 9.223 9.024 9.077 22,013 -0.08(-0.83%)
Jan 19, 2021 9.008 9.405 8.939 9.153 107,706 +0.16(+1.78%)
Jan 15, 2021 9.046 9.060 8.970 8.993 39,167 -0.08(-0.93%)
Jan 14, 2021 8.893 9.512 8.893 9.077 92,245 +0.19(+2.15%)
Jan 13, 2021 8.924 8.970 8.825 8.886 33,849 +0.02(+0.26%)
Jan 12, 2021 8.726 9.000 8.519 8.863 45,126 +0.16(+1.84%)
Jan 11, 2021 8.626 8.726 8.550 8.703 10,534 -0.04(-0.44%)
Jan 08, 2021 8.832 8.832 8.649 8.741 25,543 -0.08(-0.87%)
Jan 07, 2021 8.664 8.955 8.214 8.817 77,729 +0.15(+1.76%)
Jan 06, 2021 8.710 8.710 8.558 8.664 27,476 -0.03(-0.35%)
Jan 05, 2021 8.489 8.695 8.474 8.695 33,445 +0.21(+2.43%)
Jan 04, 2021 8.435 8.603 8.306 8.489 36,796 +0.03(+0.36%)
Dec 31, 2020 8.458 8.458 8.458 104,111 +0.11(+1.37%)
Dec 30, 2020 8.550 8.703 8.237 8.344 104,111 -0.27(-3.19%)
Dec 29, 2020 8.565 8.955 8.435 8.619 108,301 +0.05(+0.53%)
Dec 28, 2020 8.443 8.779 8.374 8.573 101,850 +0.14(+1.63%)
Dec 24, 2020 8.382 8.664 8.191 8.435 41,263 -0.02(-0.27%)
Dec 23, 2020 8.306 8.539 8.100 8.458 41,302 +0.11(+1.37%)
Dec 22, 2020 8.177 8.617 8.085 8.344 94,437 +0.09(+1.10%)
Dec 21, 2020 8.313 8.465 7.926 8.253 36,758 -0.27(-3.21%)
Dec 18, 2020 8.587 8.815 8.427 8.526 30,266 -0.09(-1.06%)
Dec 17, 2020 8.617 8.671 8.587 8.617 27,512 -0.02(-0.18%)
Dec 16, 2020 8.709 8.729 8.595 8.633 25,904 -0.08(-0.96%)
Dec 15, 2020 8.602 8.830 8.602 8.716 38,767 +0.06(+0.70%)
Dec 14, 2020 8.861 8.861 8.602 8.655 32,648 -0.16(-1.81%)
Dec 11, 2020 8.747 8.815 8.655 8.815 37,767 +0.02(+0.26%)
Dec 10, 2020 8.534 8.872 8.534 8.792 48,290 +0.22(+2.57%)
Dec 09, 2020 8.701 8.794 8.490 8.572 24,184 -0.12(-1.40%)
Dec 08, 2020 8.420 8.724 8.359 8.693 68,806 +0.14(+1.60%)
Dec 07, 2020 8.519 8.725 8.329 8.557 99,956 -0.05(-0.62%)
Dec 04, 2020 8.169 8.785 8.169 8.610 90,799 +0.40(+4.91%)
Dec 03, 2020 7.964 8.268 7.766 8.207 59,627 +0.27(+3.35%)
Dec 02, 2020 7.698 8.210 7.670 7.941 60,213 +0.06(+0.77%)
Dec 01, 2020 7.630 7.926 7.630 7.880 51,296 +0.29(+3.80%)
Nov 30, 2020 7.614 7.675 7.576 7.592 37,185 -0.02(-0.20%)
Nov 27, 2020 7.592 7.657 7.561 7.607 28,029 -0.03(-0.40%)
Nov 25, 2020 7.645 7.716 7.576 7.637 38,162 -0.06(-0.79%)
Nov 24, 2020 7.774 7.991 7.660 7.698 56,749 -0.04(-0.49%)
Nov 23, 2020 7.432 7.736 7.409 7.736 46,859 +0.34(+4.62%)
Nov 20, 2020 7.295 7.447 7.246 7.394 42,241 +0.08(+1.14%)
Nov 19, 2020 6.978 7.371 6.978 7.310 104,155 +0.28(+3.98%)
Nov 18, 2020 7.008 7.318 7.008 7.031 42,777 +0.02(+0.22%)
Nov 17, 2020 6.910 7.053 6.895 7.016 12,151 +0.03(+0.43%)
Nov 16, 2020 6.842 7.046 6.804 6.985 67,117 +0.24(+3.59%)
Nov 13, 2020 6.683 6.796 6.660 6.743 16,931 +0.06(+0.90%)
Nov 12, 2020 6.600 6.789 6.600 6.683 54,477 +0.00(+0.00%)
Nov 11, 2020 6.796 6.829 6.653 6.683 32,589 -0.05(-0.79%)
Nov 10, 2020 6.630 6.766 6.501 6.736 37,947 +0.11(+1.71%)
Nov 09, 2020 6.501 6.754 6.501 6.622 42,823 +0.31(+4.85%)
Nov 06, 2020 6.433 6.486 6.282 6.316 42,064 -0.15(-2.39%)
Nov 05, 2020 6.305 6.501 6.305 6.471 55,991 +0.12(+1.90%)
Nov 04, 2020 6.290 6.381 6.214 6.350 45,690 +0.03(+0.48%)
Nov 03, 2020 6.229 6.381 6.199 6.320 78,218 +0.09(+1.46%)
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.