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 )

15.01 +0.02 (+0.13%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 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 (%)
Nov 30, 2020 7.665 7.726 7.627 7.642 36,939 -0.02(-0.20%)
Nov 27, 2020 7.642 7.708 7.612 7.657 27,843 -0.03(-0.40%)
Nov 25, 2020 7.696 7.768 7.627 7.688 37,909 -0.06(-0.79%)
Nov 24, 2020 7.826 8.045 7.711 7.749 56,373 -0.04(-0.49%)
Nov 23, 2020 7.482 7.788 7.459 7.788 46,548 +0.34(+4.62%)
Nov 20, 2020 7.344 7.497 7.294 7.443 41,961 +0.08(+1.14%)
Nov 19, 2020 7.024 7.420 7.024 7.359 103,465 +0.28(+3.98%)
Nov 18, 2020 7.055 7.367 7.055 7.078 42,493 +0.02(+0.22%)
Nov 17, 2020 6.956 7.100 6.941 7.062 12,070 +0.03(+0.43%)
Nov 16, 2020 6.887 7.093 6.849 7.032 66,673 +0.24(+3.59%)
Nov 13, 2020 6.727 6.842 6.705 6.788 16,819 +0.06(+0.90%)
Nov 12, 2020 6.644 6.834 6.644 6.727 54,116 +0.00(+0.00%)
Nov 11, 2020 6.842 6.874 6.697 6.727 32,373 -0.05(-0.79%)
Nov 10, 2020 6.674 6.811 6.545 6.781 37,696 +0.11(+1.71%)
Nov 09, 2020 6.545 6.799 6.545 6.667 42,539 +0.31(+4.85%)
Nov 06, 2020 6.476 6.530 6.324 6.358 41,785 -0.16(-2.39%)
Nov 05, 2020 6.347 6.545 6.347 6.514 55,620 +0.12(+1.90%)
Nov 04, 2020 6.332 6.423 6.256 6.393 45,387 +0.03(+0.48%)
Nov 03, 2020 6.271 6.423 6.240 6.362 77,700 +0.09(+1.46%)
Nov 02, 2020 6.278 6.327 6.210 6.271 30,386 +0.01(+0.12%)
Oct 30, 2020 6.400 6.400 6.225 6.263 32,324 -0.11(-1.79%)
Oct 29, 2020 6.278 6.400 6.240 6.377 30,234 +0.11(+1.70%)
Oct 28, 2020 6.355 6.355 6.187 6.271 25,782 -0.17(-2.60%)
Oct 27, 2020 6.423 6.454 6.355 6.438 54,120 -0.02(-0.24%)
Oct 26, 2020 6.560 6.560 6.400 6.454 59,431 -0.16(-2.42%)
Oct 23, 2020 6.735 6.737 6.568 6.613 52,035 -0.12(-1.81%)
Oct 22, 2020 6.689 6.750 6.568 6.735 80,120 +0.04(+0.57%)
Oct 21, 2020 6.652 6.727 6.636 6.697 68,225 +0.00(+0.00%)
Oct 20, 2020 6.667 6.705 6.621 6.697 30,142 -0.01(-0.11%)
Oct 19, 2020 6.674 6.720 6.667 6.705 23,470 +0.03(+0.45%)
Oct 16, 2020 6.652 6.712 6.636 6.674 64,224 -0.02(-0.34%)
Oct 15, 2020 6.599 6.727 6.591 6.697 49,354 +0.02(+0.34%)
Oct 14, 2020 6.682 6.735 6.591 6.674 126,448 -0.01(-0.11%)
Oct 13, 2020 6.568 6.682 6.568 6.682 32,522 +0.08(+1.26%)
Oct 12, 2020 6.674 6.674 6.531 6.599 16,988 -0.10(-1.47%)
Oct 09, 2020 6.674 6.711 6.640 6.697 23,522 -0.02(-0.34%)
Oct 08, 2020 6.523 6.720 6.523 6.720 30,164 +0.18(+2.78%)
Oct 07, 2020 6.455 6.538 6.455 6.538 31,144 +0.09(+1.41%)
Oct 06, 2020 6.478 6.500 6.387 6.447 47,179 -0.01(-0.12%)
Oct 05, 2020 6.326 6.546 6.326 6.455 75,497 +0.14(+2.16%)
Oct 02, 2020 6.288 6.349 6.137 6.319 45,855 -0.06(-0.95%)
Oct 01, 2020 6.425 6.425 6.356 6.379 28,039 -0.07(-1.06%)
Sep 30, 2020 6.425 6.447 6.374 6.447 47,675 +0.06(+0.95%)
Sep 29, 2020 6.387 6.387 6.326 6.387 39,561 -0.02(-0.35%)
Sep 28, 2020 6.387 6.432 6.326 6.409 89,300 +0.02(+0.24%)
Sep 25, 2020 6.500 6.500 6.243 6.394 90,521 -0.10(-1.52%)
Sep 24, 2020 6.568 6.568 6.334 6.493 31,034 -0.05(-0.81%)
Sep 23, 2020 6.652 6.667 6.538 6.546 38,616 -0.14(-2.04%)
Sep 22, 2020 6.636 6.750 6.629 6.682 53,337 +0.02(+0.34%)
Sep 21, 2020 6.644 6.761 6.492 6.659 80,256 -0.09(-1.34%)
Sep 18, 2020 6.780 6.840 6.734 6.749 15,017 -0.03(-0.44%)
Sep 17, 2020 6.832 6.832 6.727 6.780 27,935 -0.16(-2.28%)
Sep 16, 2020 6.810 6.938 6.787 6.938 46,449 +0.11(+1.54%)
Sep 15, 2020 6.802 6.877 6.787 6.832 41,734 +0.04(+0.55%)
Sep 14, 2020 6.825 6.842 6.780 6.795 19,758 -0.02(-0.32%)
Sep 11, 2020 6.855 6.855 6.802 6.817 17,542 -0.06(-0.89%)
Sep 10, 2020 6.847 6.877 6.802 6.877 17,534 +0.02(+0.22%)
Sep 09, 2020 6.840 6.870 6.840 6.862 8,097 +0.05(+0.77%)
Sep 08, 2020 6.787 6.866 6.757 6.810 14,795 -0.08(-1.16%)
Sep 04, 2020 6.900 6.915 6.847 6.890 29,902 -0.03(-0.36%)
Sep 03, 2020 6.847 6.915 6.825 6.915 33,054 +0.01(+0.15%)
Sep 02, 2020 6.847 6.922 6.825 6.904 30,526 +0.03(+0.39%)
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.