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 )

15.02 -0.18 (-1.22%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 30, 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 9.184 9.184 8.921 9.029 43,094 -0.17(-1.85%)
Feb 25, 2021 9.355 9.440 9.177 9.200 24,927 -0.14(-1.49%)
Feb 24, 2021 9.177 9.359 9.103 9.339 33,745 +0.16(+1.77%)
Feb 23, 2021 9.169 9.184 9.060 9.177 31,636 +0.02(+0.17%)
Feb 22, 2021 9.045 9.184 9.045 9.161 31,598 +0.11(+1.20%)
Feb 19, 2021 9.099 9.121 9.025 9.053 52,900 +0.05(+0.52%)
Feb 18, 2021 9.146 9.146 8.921 9.006 28,393 -0.16(-1.78%)
Feb 17, 2021 9.277 9.277 9.076 9.169 33,938 -0.05(-0.59%)
Feb 16, 2021 9.231 9.261 9.200 9.223 30,069 +0.04(+0.42%)
Feb 12, 2021 9.045 9.215 9.038 9.184 32,003 +0.08(+0.85%)
Feb 11, 2021 9.115 9.146 9.076 9.107 33,804 +0.00(+0.00%)
Feb 10, 2021 9.068 9.115 9.015 9.107 34,044 +0.07(+0.77%)
Feb 09, 2021 9.084 9.084 8.999 9.038 15,865 -0.03(-0.34%)
Feb 08, 2021 8.999 9.076 8.984 9.068 18,746 +0.08(+0.95%)
Feb 05, 2021 8.937 9.022 8.930 8.984 52,605 +0.09(+1.04%)
Feb 04, 2021 8.891 8.953 8.829 8.891 30,325 +0.02(+0.26%)
Feb 03, 2021 8.775 8.906 8.760 8.868 48,194 +0.12(+1.41%)
Feb 02, 2021 8.798 8.798 8.721 8.744 36,152 +0.11(+1.25%)
Feb 01, 2021 8.629 8.721 8.559 8.636 24,587 +0.02(+0.18%)
Jan 29, 2021 8.629 8.752 8.575 8.621 27,468 -0.06(-0.71%)
Jan 28, 2021 8.629 8.790 8.629 8.683 18,895 +0.00(+0.00%)
Jan 27, 2021 8.690 8.837 8.644 8.683 27,290 -0.16(-1.83%)
Jan 26, 2021 8.883 8.984 8.837 8.845 35,074 +0.01(+0.09%)
Jan 25, 2021 8.814 8.925 8.760 8.837 19,611 -0.07(-0.78%)
Jan 22, 2021 8.953 8.953 8.829 8.906 21,897 -0.08(-0.86%)
Jan 21, 2021 9.146 9.146 8.853 8.984 34,228 -0.15(-1.69%)
Jan 20, 2021 9.238 9.285 9.085 9.138 21,866 -0.08(-0.83%)
Jan 19, 2021 9.069 9.468 9.000 9.215 106,985 +0.16(+1.78%)
Jan 15, 2021 9.107 9.122 9.030 9.053 38,905 -0.08(-0.93%)
Jan 14, 2021 8.953 9.576 8.953 9.138 91,627 +0.19(+2.15%)
Jan 13, 2021 8.984 9.030 8.884 8.946 33,622 +0.02(+0.26%)
Jan 12, 2021 8.784 9.061 8.577 8.923 44,824 +0.16(+1.84%)
Jan 11, 2021 8.684 8.784 8.608 8.761 10,464 -0.04(-0.44%)
Jan 08, 2021 8.892 8.892 8.708 8.800 25,372 -0.08(-0.87%)
Jan 07, 2021 8.723 9.015 8.269 8.877 77,209 +0.15(+1.76%)
Jan 06, 2021 8.769 8.769 8.615 8.723 27,292 -0.03(-0.35%)
Jan 05, 2021 8.546 8.754 8.531 8.754 33,221 +0.21(+2.43%)
Jan 04, 2021 8.492 8.661 8.362 8.546 36,550 +0.03(+0.36%)
Dec 31, 2020 8.515 8.515 8.515 103,414 +0.12(+1.37%)
Dec 30, 2020 8.608 8.761 8.293 8.400 103,414 -0.28(-3.19%)
Dec 29, 2020 8.623 9.015 8.492 8.677 107,575 +0.05(+0.53%)
Dec 28, 2020 8.500 8.838 8.431 8.631 101,168 +0.14(+1.63%)
Dec 24, 2020 8.439 8.723 8.246 8.492 40,987 -0.02(-0.27%)
Dec 23, 2020 8.362 8.596 8.154 8.515 41,026 +0.12(+1.37%)
Dec 22, 2020 8.232 8.676 8.140 8.400 93,804 +0.09(+1.10%)
Dec 21, 2020 8.370 8.523 7.979 8.308 36,511 -0.28(-3.21%)
Dec 18, 2020 8.645 8.874 8.484 8.584 30,063 -0.09(-1.06%)
Dec 17, 2020 8.676 8.729 8.645 8.676 27,328 -0.02(-0.18%)
Dec 16, 2020 8.767 8.788 8.653 8.691 25,730 -0.08(-0.96%)
Dec 15, 2020 8.660 8.890 8.660 8.775 38,507 +0.06(+0.70%)
Dec 14, 2020 8.920 8.920 8.660 8.714 32,429 -0.16(-1.81%)
Dec 11, 2020 8.806 8.874 8.714 8.874 37,514 +0.02(+0.26%)
Dec 10, 2020 8.591 8.932 8.591 8.851 47,967 +0.22(+2.57%)
Dec 09, 2020 8.760 8.853 8.547 8.630 24,022 -0.12(-1.40%)
Dec 08, 2020 8.477 8.782 8.415 8.752 68,345 +0.14(+1.60%)
Dec 07, 2020 8.576 8.784 8.385 8.614 99,286 -0.05(-0.62%)
Dec 04, 2020 8.224 8.844 8.224 8.668 90,191 +0.41(+4.91%)
Dec 03, 2020 8.018 8.324 7.818 8.262 59,228 +0.27(+3.35%)
Dec 02, 2020 7.750 8.265 7.722 7.995 59,810 +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.