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 )

15.05 -0.15 (-0.99%)
Streaming Delayed Price Updated: 12:32 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 (%)
May 29, 2020 7.272 7.295 7.109 7.243 60,764 +0.06(+0.82%)
May 28, 2020 7.220 7.387 7.087 7.183 60,936 +0.02(+0.31%)
May 27, 2020 7.132 7.191 7.080 7.161 90,800 +0.06(+0.83%)
May 26, 2020 7.109 7.243 6.880 7.102 82,217 +0.25(+3.68%)
May 22, 2020 6.961 6.961 6.772 6.850 31,327 -0.03(-0.43%)
May 21, 2020 7.035 7.035 6.754 6.880 83,540 -0.14(-1.95%)
May 20, 2020 6.900 7.105 6.704 7.017 215,449 +0.30(+4.46%)
May 19, 2020 6.856 6.856 6.681 6.717 37,214 +0.03(+0.44%)
May 18, 2020 6.571 6.754 6.571 6.688 65,291 +0.28(+4.33%)
May 15, 2020 6.162 6.439 6.162 6.410 75,931 +0.10(+1.50%)
May 14, 2020 6.242 6.323 6.001 6.315 118,501 +0.15(+2.49%)
May 13, 2020 6.344 6.416 6.081 6.162 108,681 -0.12(-1.98%)
May 12, 2020 6.184 6.491 6.154 6.286 116,534 +0.08(+1.30%)
May 11, 2020 6.184 6.330 6.078 6.205 134,121 -0.14(-2.19%)
May 08, 2020 6.447 6.498 6.067 6.344 304,138 -0.03(-0.46%)
May 07, 2020 6.432 6.491 6.344 6.374 44,875 +0.02(+0.35%)
May 06, 2020 6.856 6.856 6.184 6.352 126,209 -0.43(-6.36%)
May 05, 2020 6.863 6.871 6.629 6.783 66,393 +0.09(+1.31%)
May 04, 2020 6.724 6.748 6.505 6.695 126,203 -0.10(-1.40%)
May 01, 2020 6.798 6.936 6.637 6.790 69,638 -0.27(-3.83%)
Apr 30, 2020 7.273 7.295 6.951 7.061 103,775 +0.00(+0.00%)
Apr 29, 2020 6.761 7.083 6.666 7.061 115,630 +0.42(+6.27%)
Apr 28, 2020 6.432 6.703 6.249 6.644 75,818 +0.13(+2.02%)
Apr 27, 2020 6.359 6.527 6.187 6.512 63,004 +0.07(+1.14%)
Apr 24, 2020 6.498 6.510 6.286 6.439 74,700 +0.05(+0.78%)
Apr 23, 2020 6.301 6.534 6.110 6.389 114,469 +0.04(+0.59%)
Apr 22, 2020 6.578 6.808 5.942 6.352 145,158 -0.11(-1.64%)
Apr 21, 2020 6.104 6.581 6.100 6.458 95,004 -0.02(-0.25%)
Apr 20, 2020 6.249 6.562 5.993 6.474 65,348 -0.03(-0.47%)
Apr 17, 2020 6.018 6.580 6.018 6.505 95,737 +0.39(+6.30%)
Apr 16, 2020 6.133 6.234 6.054 6.119 60,866 -0.07(-1.16%)
Apr 15, 2020 5.996 6.321 5.564 6.191 166,361 +0.06(+1.06%)
Apr 14, 2020 5.377 6.162 5.377 6.126 217,363 +0.71(+13.03%)
Apr 13, 2020 5.960 5.960 5.261 5.420 82,127 -0.15(-2.72%)
Apr 09, 2020 5.751 6.378 5.535 5.571 157,481 -0.14(-2.40%)
Apr 08, 2020 5.391 5.766 5.268 5.708 41,951 +0.21(+3.80%)
Apr 07, 2020 5.405 5.730 5.265 5.499 60,743 +0.24(+4.52%)
Apr 06, 2020 5.074 5.384 5.074 5.261 41,910 +0.20(+3.99%)
Apr 03, 2020 5.261 5.429 4.800 5.059 39,682 -0.06(-1.13%)
Apr 02, 2020 4.670 5.676 4.613 5.117 66,111 +0.33(+6.93%)
Apr 01, 2020 4.829 4.894 4.543 4.786 143,657 -0.25(-5.01%)
Mar 31, 2020 4.742 5.397 4.613 5.038 126,386 +0.42(+9.05%)
Mar 30, 2020 4.447 4.714 4.274 4.620 72,498 +0.02(+0.47%)
Mar 27, 2020 4.742 4.764 4.512 4.598 82,972 -0.15(-3.19%)
Mar 26, 2020 4.505 4.966 4.404 4.750 138,041 +0.21(+4.60%)
Mar 25, 2020 4.454 4.637 4.310 4.541 48,892 +0.20(+4.65%)
Mar 24, 2020 4.267 4.685 4.267 4.339 122,188 +0.23(+5.61%)
Mar 23, 2020 4.476 4.476 3.805 4.108 75,903 -0.28(-6.33%)
Mar 20, 2020 3.898 4.520 3.898 4.386 205,745 +0.50(+12.91%)
Mar 19, 2020 3.114 4.485 3.086 3.884 118,724 +0.91(+30.64%)
Mar 18, 2020 4.830 4.830 2.662 2.973 98,854 -1.97(-39.86%)
Mar 17, 2020 5.092 5.282 4.943 4.943 87,940 -0.14(-2.78%)
Mar 16, 2020 5.530 5.530 5.021 5.085 81,265 -0.80(-13.57%)
Mar 13, 2020 5.968 6.172 5.742 5.883 164,964 +0.27(+4.78%)
Mar 12, 2020 6.681 6.681 5.494 5.614 174,477 -1.41(-20.10%)
Mar 11, 2020 7.415 7.421 6.787 7.027 130,379 -0.69(-8.88%)
Mar 10, 2020 8.185 8.333 7.062 7.712 195,632 -0.20(-2.59%)
Mar 09, 2020 9.583 9.583 7.768 7.917 107,031 -2.02(-20.33%)
Mar 06, 2020 10.15 10.15 9.760 9.936 66,127 -0.36(-3.50%)
Mar 05, 2020 10.59 10.59 10.26 10.30 52,372 -0.38(-3.57%)
Mar 04, 2020 10.66 10.71 10.62 10.68 18,419 +0.15(+1.41%)
Mar 03, 2020 10.61 11.19 10.49 10.53 23,604 -0.16(-1.45%)
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.