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 )

15.45 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jun 30, 2021 10.68 10.84 10.66 10.72 16,964 +0.03(+0.29%)
Jun 29, 2021 10.72 10.85 10.58 10.69 18,709 -0.02(-0.22%)
Jun 28, 2021 10.91 10.91 10.57 10.72 47,116 -0.15(-1.37%)
Jun 25, 2021 10.86 11.01 10.84 10.86 54,724 +0.03(+0.29%)
Jun 24, 2021 10.82 10.94 10.78 10.83 15,806 +0.01(+0.07%)
Jun 23, 2021 10.61 11.00 10.58 10.82 27,883 +0.22(+2.06%)
Jun 22, 2021 10.82 10.82 10.57 10.61 39,822 -0.22(-2.02%)
Jun 21, 2021 10.70 10.93 10.68 10.82 39,776 +0.08(+0.72%)
Jun 18, 2021 10.74 10.84 10.53 10.75 20,713 -0.05(-0.50%)
Jun 17, 2021 10.96 10.96 10.79 10.80 50,009 -0.21(-1.91%)
Jun 16, 2021 10.90 11.04 10.86 11.01 20,552 +0.12(+1.15%)
Jun 15, 2021 10.82 10.90 10.81 10.89 40,458 -0.02(-0.14%)
Jun 14, 2021 10.86 10.90 10.74 10.90 27,189 +0.01(+0.07%)
Jun 11, 2021 10.84 10.90 10.77 10.89 19,313 +0.04(+0.36%)
Jun 10, 2021 10.76 10.90 10.68 10.86 35,064 +0.09(+0.87%)
Jun 09, 2021 10.75 10.82 10.73 10.76 23,804 +0.03(+0.29%)
Jun 08, 2021 10.72 10.78 10.69 10.73 41,548 +0.01(+0.07%)
Jun 07, 2021 10.64 10.78 10.60 10.72 21,692 +0.12(+1.18%)
Jun 04, 2021 10.60 10.60 10.52 10.60 32,155 +0.01(+0.07%)
Jun 03, 2021 10.51 10.91 10.50 10.59 40,528 +0.09(+0.89%)
Jun 02, 2021 10.52 10.60 10.44 10.50 48,830 +0.00(+0.00%)
Jun 01, 2021 10.50 10.50 10.29 10.50 18,458 +0.19(+1.81%)
May 28, 2021 10.34 10.47 10.30 10.31 30,559 +0.07(+0.69%)
May 27, 2021 10.34 10.50 10.24 10.24 10,863 -0.07(-0.64%)
May 26, 2021 10.29 10.33 10.23 10.31 18,504 +0.04(+0.34%)
May 25, 2021 10.33 10.44 10.22 10.27 28,368 -0.04(-0.38%)
May 24, 2021 10.33 10.36 10.25 10.31 15,409 +0.04(+0.38%)
May 21, 2021 10.29 10.39 10.24 10.27 54,920 -0.02(-0.15%)
May 20, 2021 10.16 10.41 10.15 10.29 27,596 +0.12(+1.23%)
May 19, 2021 10.18 10.21 10.12 10.16 63,251 +0.01(+0.08%)
May 18, 2021 10.08 10.20 10.08 10.15 13,009 +0.09(+0.85%)
May 17, 2021 10.08 10.10 9.984 10.07 25,518 +0.09(+0.86%)
May 14, 2021 9.953 10.03 9.953 9.984 16,565 +0.05(+0.55%)
May 13, 2021 9.828 9.929 9.774 9.929 40,638 +0.10(+1.03%)
May 12, 2021 9.821 9.937 9.821 9.828 31,979 -0.02(-0.16%)
May 11, 2021 9.898 9.962 9.751 9.844 62,316 -0.11(-1.09%)
May 10, 2021 9.859 9.953 9.859 9.953 56,259 +0.16(+1.58%)
May 07, 2021 9.712 9.937 9.712 9.797 46,919 +0.00(+0.00%)
May 06, 2021 9.782 9.929 9.766 9.797 14,032 -0.03(-0.28%)
May 05, 2021 9.790 9.872 9.727 9.824 49,044 +0.09(+0.92%)
May 04, 2021 9.828 9.828 9.735 9.735 52,794 -0.06(-0.63%)
May 03, 2021 9.797 9.836 9.782 9.797 16,736 -0.03(-0.32%)
Apr 30, 2021 9.805 9.898 9.696 9.828 89,781 -0.11(-1.09%)
Apr 29, 2021 9.634 9.937 9.603 9.937 61,630 +0.34(+3.56%)
Apr 28, 2021 9.557 9.627 9.533 9.595 19,091 +0.07(+0.73%)
Apr 27, 2021 9.487 9.533 9.487 9.526 37,845 +0.02(+0.25%)
Apr 26, 2021 9.479 9.580 9.479 9.502 58,292 +0.02(+0.25%)
Apr 23, 2021 9.417 9.549 9.401 9.479 79,476 +0.01(+0.08%)
Apr 22, 2021 9.471 9.595 9.432 9.471 41,648 +0.02(+0.25%)
Apr 21, 2021 9.317 9.572 9.317 9.448 64,263 +0.05(+0.58%)
Apr 20, 2021 9.402 9.417 9.386 9.394 17,244 -0.02(-0.25%)
Apr 19, 2021 9.402 9.440 9.402 9.417 49,726 +0.02(+0.25%)
Apr 16, 2021 9.463 9.463 9.394 9.394 31,558 -0.06(-0.65%)
Apr 15, 2021 9.471 9.471 9.394 9.456 34,050 +0.03(+0.33%)
Apr 14, 2021 9.402 9.563 9.394 9.425 42,014 +0.07(+0.74%)
Apr 13, 2021 9.402 9.432 9.347 9.355 44,167 -0.08(-0.82%)
Apr 12, 2021 9.510 9.533 9.425 9.432 37,908 -0.06(-0.65%)
Apr 09, 2021 9.556 9.576 9.494 9.494 11,769 -0.03(-0.32%)
Apr 08, 2021 9.471 9.541 9.453 9.525 31,728 +0.04(+0.41%)
Apr 07, 2021 9.471 9.487 9.402 9.487 46,796 +0.05(+0.49%)
Apr 06, 2021 9.417 9.471 9.363 9.440 26,636 +0.06(+0.66%)
Apr 05, 2021 9.378 9.463 9.332 9.378 32,995 -0.02(-0.16%)
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.