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 )

15.15 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2021 9.870 9.964 9.760 9.893 89,192 -0.11(-1.09%)
Apr 29, 2021 9.698 10.00 9.667 10.00 61,226 +0.34(+3.56%)
Apr 28, 2021 9.620 9.690 9.596 9.659 18,965 +0.07(+0.73%)
Apr 27, 2021 9.549 9.596 9.549 9.588 37,597 +0.02(+0.25%)
Apr 26, 2021 9.542 9.643 9.542 9.565 57,910 +0.02(+0.25%)
Apr 23, 2021 9.479 9.612 9.463 9.542 78,955 +0.01(+0.08%)
Apr 22, 2021 9.534 9.659 9.495 9.534 41,375 +0.02(+0.25%)
Apr 21, 2021 9.378 9.635 9.378 9.510 63,842 +0.05(+0.58%)
Apr 20, 2021 9.464 9.479 9.448 9.456 17,131 -0.02(-0.25%)
Apr 19, 2021 9.464 9.502 9.464 9.479 49,400 +0.02(+0.25%)
Apr 16, 2021 9.526 9.526 9.456 9.456 31,352 -0.06(-0.65%)
Apr 15, 2021 9.534 9.534 9.456 9.518 33,826 +0.03(+0.33%)
Apr 14, 2021 9.464 9.626 9.456 9.487 41,739 +0.07(+0.74%)
Apr 13, 2021 9.464 9.495 9.409 9.417 43,877 -0.08(-0.82%)
Apr 12, 2021 9.573 9.596 9.487 9.495 37,659 -0.06(-0.65%)
Apr 09, 2021 9.619 9.639 9.557 9.557 11,692 -0.03(-0.32%)
Apr 08, 2021 9.534 9.604 9.515 9.588 31,520 +0.04(+0.41%)
Apr 07, 2021 9.534 9.549 9.464 9.549 46,489 +0.05(+0.49%)
Apr 06, 2021 9.479 9.534 9.425 9.502 26,461 +0.06(+0.66%)
Apr 05, 2021 9.440 9.526 9.394 9.440 32,779 -0.02(-0.16%)
Apr 01, 2021 9.409 9.479 9.355 9.456 37,134 +0.05(+0.50%)
Mar 31, 2021 9.308 9.487 9.281 9.409 41,409 +0.08(+0.83%)
Mar 30, 2021 9.230 9.338 9.207 9.331 54,613 +0.03(+0.33%)
Mar 29, 2021 9.246 9.339 9.199 9.300 39,864 +0.08(+0.84%)
Mar 26, 2021 9.183 9.258 9.168 9.222 96,112 +0.07(+0.77%)
Mar 25, 2021 9.082 9.183 9.012 9.152 69,953 +0.01(+0.09%)
Mar 24, 2021 9.168 9.215 9.137 9.145 39,615 +0.02(+0.26%)
Mar 23, 2021 9.160 9.238 9.113 9.121 29,692 -0.11(-1.18%)
Mar 22, 2021 9.230 9.292 9.075 9.230 28,717 -0.02(-0.17%)
Mar 19, 2021 9.246 9.463 9.184 9.246 46,065 +0.04(+0.42%)
Mar 18, 2021 9.401 9.466 9.207 9.207 20,675 -0.22(-2.38%)
Mar 17, 2021 9.323 9.486 9.222 9.432 36,000 +0.02(+0.25%)
Mar 16, 2021 9.408 9.432 9.222 9.408 19,978 -0.02(-0.25%)
Mar 15, 2021 9.455 9.455 9.408 9.432 8,184 -0.02(-0.16%)
Mar 12, 2021 9.377 9.455 9.362 9.447 36,000 +0.03(+0.33%)
Mar 11, 2021 9.447 9.455 9.401 9.416 23,468 +0.01(+0.08%)
Mar 10, 2021 9.261 9.408 9.261 9.408 17,236 +0.15(+1.59%)
Mar 09, 2021 9.300 9.346 9.230 9.261 26,707 -0.05(-0.58%)
Mar 08, 2021 9.370 9.370 9.261 9.315 33,613 +0.05(+0.50%)
Mar 05, 2021 9.408 9.408 9.215 9.269 32,645 -0.04(-0.42%)
Mar 04, 2021 9.246 9.354 9.246 9.308 34,296 +0.05(+0.50%)
Mar 03, 2021 9.246 9.362 9.222 9.261 35,729 -0.02(-0.25%)
Mar 02, 2021 9.238 9.292 9.145 9.284 45,607 +0.06(+0.67%)
Mar 01, 2021 9.114 9.292 9.114 9.222 24,667 +0.19(+2.15%)
Feb 26, 2021 9.184 9.184 8.920 9.029 43,097 -0.17(-1.85%)
Feb 25, 2021 9.354 9.439 9.176 9.199 24,929 -0.14(-1.49%)
Feb 24, 2021 9.176 9.358 9.102 9.339 33,747 +0.16(+1.77%)
Feb 23, 2021 9.168 9.184 9.060 9.176 31,639 +0.02(+0.17%)
Feb 22, 2021 9.044 9.184 9.044 9.160 31,600 +0.11(+1.20%)
Feb 19, 2021 9.098 9.120 9.025 9.052 52,904 +0.05(+0.52%)
Feb 18, 2021 9.145 9.145 8.920 9.005 28,395 -0.16(-1.78%)
Feb 17, 2021 9.276 9.276 9.075 9.168 33,940 -0.05(-0.59%)
Feb 16, 2021 9.230 9.261 9.199 9.222 30,071 +0.04(+0.42%)
Feb 12, 2021 9.045 9.214 9.037 9.184 32,006 +0.08(+0.85%)
Feb 11, 2021 9.114 9.145 9.075 9.106 33,807 +0.00(+0.00%)
Feb 10, 2021 9.068 9.114 9.015 9.106 34,047 +0.07(+0.77%)
Feb 09, 2021 9.083 9.083 8.998 9.037 15,867 -0.03(-0.34%)
Feb 08, 2021 8.998 9.075 8.983 9.068 18,747 +0.08(+0.95%)
Feb 05, 2021 8.937 9.021 8.929 8.983 52,609 +0.09(+1.04%)
Feb 04, 2021 8.890 8.952 8.829 8.890 30,328 +0.02(+0.26%)
Feb 03, 2021 8.775 8.906 8.759 8.867 48,198 +0.12(+1.41%)
Feb 02, 2021 8.798 8.798 8.721 8.744 36,155 +0.11(+1.25%)
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.