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 )

15.11 +0.24 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 7.323 7.345 7.159 7.293 60,346 +0.06(+0.82%)
May 28, 2020 7.270 7.438 7.136 7.233 60,517 +0.02(+0.31%)
May 27, 2020 7.181 7.241 7.129 7.211 90,175 +0.06(+0.83%)
May 26, 2020 7.159 7.293 6.927 7.151 81,652 +0.25(+3.68%)
May 22, 2020 7.009 7.009 6.819 6.898 31,112 -0.03(-0.43%)
May 21, 2020 7.084 7.084 6.801 6.927 82,966 -0.14(-1.95%)
May 20, 2020 6.948 7.154 6.751 7.065 213,968 +0.30(+4.46%)
May 19, 2020 6.903 6.903 6.727 6.764 36,958 +0.03(+0.44%)
May 18, 2020 6.616 6.800 6.616 6.734 64,842 +0.28(+4.33%)
May 15, 2020 6.204 6.484 6.204 6.455 75,409 +0.10(+1.50%)
May 14, 2020 6.285 6.367 6.042 6.359 117,686 +0.15(+2.49%)
May 13, 2020 6.388 6.460 6.123 6.204 107,933 -0.13(-1.98%)
May 12, 2020 6.226 6.535 6.197 6.329 115,732 +0.08(+1.30%)
May 11, 2020 6.226 6.374 6.120 6.248 133,199 -0.14(-2.19%)
May 08, 2020 6.491 6.543 6.109 6.388 302,046 -0.03(-0.46%)
May 07, 2020 6.477 6.535 6.388 6.418 44,566 +0.02(+0.35%)
May 06, 2020 6.903 6.903 6.226 6.396 125,341 -0.43(-6.36%)
May 05, 2020 6.911 6.918 6.675 6.830 65,936 +0.09(+1.31%)
May 04, 2020 6.771 6.794 6.550 6.742 125,335 -0.10(-1.40%)
May 01, 2020 6.845 6.984 6.683 6.837 69,159 -0.27(-3.83%)
Apr 30, 2020 7.323 7.345 6.999 7.110 103,061 +0.00(+0.00%)
Apr 29, 2020 6.808 7.132 6.712 7.110 114,834 +0.42(+6.27%)
Apr 28, 2020 6.477 6.749 6.293 6.690 75,296 +0.13(+2.02%)
Apr 27, 2020 6.403 6.572 6.230 6.558 62,571 +0.07(+1.13%)
Apr 24, 2020 6.543 6.555 6.329 6.484 74,186 +0.05(+0.78%)
Apr 23, 2020 6.344 6.580 6.153 6.434 113,682 +0.04(+0.59%)
Apr 22, 2020 6.624 6.856 5.984 6.396 144,160 -0.11(-1.64%)
Apr 21, 2020 6.147 6.626 6.142 6.502 94,351 -0.02(-0.25%)
Apr 20, 2020 6.292 6.608 6.034 6.519 64,899 -0.03(-0.47%)
Apr 17, 2020 6.060 6.626 6.060 6.550 95,079 +0.39(+6.30%)
Apr 16, 2020 6.176 6.277 6.096 6.161 60,448 -0.07(-1.16%)
Apr 15, 2020 6.038 6.364 5.602 6.234 165,217 +0.07(+1.06%)
Apr 14, 2020 5.414 6.205 5.414 6.169 215,868 +0.71(+13.03%)
Apr 13, 2020 6.002 6.002 5.298 5.457 81,562 -0.15(-2.72%)
Apr 09, 2020 5.791 6.423 5.573 5.610 156,398 -0.14(-2.40%)
Apr 08, 2020 5.428 5.806 5.305 5.748 41,662 +0.21(+3.80%)
Apr 07, 2020 5.443 5.769 5.302 5.537 60,325 +0.24(+4.52%)
Apr 06, 2020 5.109 5.421 5.109 5.298 41,622 +0.20(+3.99%)
Apr 03, 2020 5.298 5.467 4.833 5.094 39,409 -0.06(-1.13%)
Apr 02, 2020 4.703 5.716 4.645 5.153 65,656 +0.33(+6.93%)
Apr 01, 2020 4.862 4.928 4.575 4.819 142,669 -0.25(-5.01%)
Mar 31, 2020 4.775 5.434 4.645 5.073 125,516 +0.42(+9.05%)
Mar 30, 2020 4.478 4.746 4.304 4.652 71,999 +0.02(+0.47%)
Mar 27, 2020 4.775 4.797 4.543 4.630 82,401 -0.15(-3.19%)
Mar 26, 2020 4.536 5.000 4.434 4.782 137,091 +0.21(+4.60%)
Mar 25, 2020 4.485 4.669 4.340 4.572 48,556 +0.20(+4.65%)
Mar 24, 2020 4.296 4.717 4.296 4.369 121,348 +0.23(+5.61%)
Mar 23, 2020 4.507 4.507 3.832 4.137 75,381 -0.28(-6.33%)
Mar 20, 2020 3.925 4.551 3.925 4.416 204,330 +0.50(+12.91%)
Mar 19, 2020 3.136 4.516 3.108 3.911 117,908 +0.92(+30.64%)
Mar 18, 2020 4.864 4.864 2.681 2.994 98,174 -1.98(-39.86%)
Mar 17, 2020 5.127 5.319 4.978 4.978 87,336 -0.14(-2.78%)
Mar 16, 2020 5.568 5.568 5.056 5.120 80,706 -0.80(-13.57%)
Mar 13, 2020 6.009 6.215 5.781 5.923 163,829 +0.27(+4.78%)
Mar 12, 2020 6.727 6.727 5.533 5.653 173,277 -1.42(-20.10%)
Mar 11, 2020 7.467 7.473 6.834 7.075 129,483 -0.69(-8.88%)
Mar 10, 2020 8.242 8.391 7.111 7.765 194,286 -0.21(-2.59%)
Mar 09, 2020 9.650 9.650 7.822 7.971 106,295 -2.03(-20.33%)
Mar 06, 2020 10.22 10.22 9.827 10.01 65,672 -0.36(-3.50%)
Mar 05, 2020 10.67 10.67 10.33 10.37 52,012 -0.38(-3.57%)
Mar 04, 2020 10.73 10.79 10.70 10.75 18,292 +0.15(+1.41%)
Mar 03, 2020 10.68 11.26 10.57 10.60 23,442 -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.