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 )

14.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 28, 2021 10.48 10.61 10.44 10.45 30,145 +0.07(+0.68%)
May 27, 2021 10.48 10.64 10.38 10.38 10,716 -0.07(-0.64%)
May 26, 2021 10.44 10.47 10.37 10.45 18,254 +0.04(+0.34%)
May 25, 2021 10.47 10.58 10.36 10.41 27,984 -0.04(-0.38%)
May 24, 2021 10.48 10.50 10.39 10.45 15,201 +0.04(+0.38%)
May 21, 2021 10.44 10.53 10.38 10.41 54,177 -0.02(-0.15%)
May 20, 2021 10.30 10.55 10.29 10.43 27,222 +0.13(+1.23%)
May 19, 2021 10.32 10.35 10.25 10.30 62,395 +0.01(+0.08%)
May 18, 2021 10.21 10.34 10.21 10.29 12,833 +0.09(+0.85%)
May 17, 2021 10.21 10.24 10.12 10.21 25,173 +0.09(+0.86%)
May 14, 2021 10.09 10.17 10.09 10.12 16,340 +0.06(+0.55%)
May 13, 2021 9.963 10.07 9.908 10.07 40,088 +0.10(+1.03%)
May 12, 2021 9.955 10.07 9.955 9.963 31,547 -0.02(-0.16%)
May 11, 2021 10.03 10.10 9.884 9.979 61,473 -0.11(-1.09%)
May 10, 2021 9.995 10.09 9.994 10.09 55,498 +0.16(+1.59%)
May 07, 2021 9.845 10.07 9.845 9.932 46,284 +0.00(+0.00%)
May 06, 2021 9.916 10.07 9.900 9.932 13,842 -0.03(-0.28%)
May 05, 2021 9.924 10.01 9.861 9.959 48,381 +0.09(+0.92%)
May 04, 2021 9.963 9.963 9.869 9.869 52,080 -0.06(-0.63%)
May 03, 2021 9.932 9.971 9.916 9.932 16,509 -0.03(-0.32%)
Apr 30, 2021 9.940 10.03 9.829 9.963 88,566 -0.11(-1.09%)
Apr 29, 2021 9.766 10.07 9.735 10.07 60,797 +0.35(+3.56%)
Apr 28, 2021 9.688 9.759 9.664 9.727 18,832 +0.07(+0.73%)
Apr 27, 2021 9.617 9.664 9.617 9.656 37,333 +0.02(+0.25%)
Apr 26, 2021 9.609 9.711 9.609 9.633 57,503 +0.02(+0.25%)
Apr 23, 2021 9.546 9.680 9.530 9.609 78,401 +0.01(+0.08%)
Apr 22, 2021 9.601 9.727 9.562 9.601 41,085 +0.02(+0.25%)
Apr 21, 2021 9.444 9.703 9.444 9.578 63,394 +0.05(+0.58%)
Apr 20, 2021 9.530 9.546 9.515 9.523 17,011 -0.02(-0.25%)
Apr 19, 2021 9.530 9.570 9.530 9.546 49,053 +0.02(+0.25%)
Apr 16, 2021 9.593 9.593 9.523 9.523 31,132 -0.06(-0.65%)
Apr 15, 2021 9.601 9.601 9.523 9.585 33,589 +0.03(+0.33%)
Apr 14, 2021 9.530 9.694 9.523 9.554 41,446 +0.07(+0.74%)
Apr 13, 2021 9.530 9.562 9.476 9.483 43,569 -0.08(-0.82%)
Apr 12, 2021 9.640 9.664 9.554 9.562 37,395 -0.06(-0.65%)
Apr 09, 2021 9.687 9.707 9.625 9.625 11,610 -0.03(-0.32%)
Apr 08, 2021 9.601 9.672 9.582 9.656 31,299 +0.04(+0.41%)
Apr 07, 2021 9.601 9.617 9.530 9.617 46,163 +0.05(+0.49%)
Apr 06, 2021 9.546 9.601 9.491 9.570 26,275 +0.06(+0.66%)
Apr 05, 2021 9.507 9.593 9.460 9.507 32,549 -0.02(-0.16%)
Apr 01, 2021 9.476 9.546 9.421 9.523 36,873 +0.05(+0.50%)
Mar 31, 2021 9.374 9.554 9.346 9.476 41,118 +0.08(+0.83%)
Mar 30, 2021 9.295 9.404 9.272 9.397 54,229 +0.03(+0.33%)
Mar 29, 2021 9.311 9.405 9.264 9.366 39,584 +0.08(+0.84%)
Mar 26, 2021 9.248 9.323 9.233 9.288 95,437 +0.07(+0.77%)
Mar 25, 2021 9.146 9.248 9.076 9.217 69,462 +0.01(+0.09%)
Mar 24, 2021 9.233 9.280 9.201 9.209 39,337 +0.02(+0.26%)
Mar 23, 2021 9.225 9.303 9.178 9.186 29,483 -0.11(-1.18%)
Mar 22, 2021 9.295 9.358 9.139 9.295 28,516 -0.02(-0.17%)
Mar 19, 2021 9.311 9.530 9.249 9.311 45,741 +0.04(+0.42%)
Mar 18, 2021 9.467 9.533 9.272 9.272 20,530 -0.23(-2.38%)
Mar 17, 2021 9.389 9.553 9.288 9.498 35,747 +0.02(+0.25%)
Mar 16, 2021 9.475 9.498 9.288 9.475 19,838 -0.02(-0.25%)
Mar 15, 2021 9.522 9.522 9.475 9.498 8,127 -0.02(-0.16%)
Mar 12, 2021 9.444 9.522 9.428 9.514 35,747 +0.03(+0.33%)
Mar 11, 2021 9.514 9.522 9.467 9.483 23,303 +0.01(+0.08%)
Mar 10, 2021 9.327 9.475 9.327 9.475 17,115 +0.15(+1.59%)
Mar 09, 2021 9.366 9.412 9.295 9.327 26,520 -0.05(-0.58%)
Mar 08, 2021 9.436 9.436 9.327 9.381 33,377 +0.05(+0.50%)
Mar 05, 2021 9.475 9.475 9.280 9.334 32,416 -0.04(-0.42%)
Mar 04, 2021 9.311 9.420 9.311 9.373 34,055 +0.05(+0.50%)
Mar 03, 2021 9.311 9.428 9.288 9.327 35,478 -0.02(-0.25%)
Mar 02, 2021 9.303 9.358 9.210 9.350 45,286 +0.06(+0.67%)
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.