Skip to main content

Tortoise Power and Energy Infrastructure Fund, Inc. (NY: TPZ )

18.35 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.951 8.951 8.694 8.800 44,216 -0.17(-1.85%)
Feb 25, 2021 9.117 9.200 8.944 8.966 25,576 -0.14(-1.49%)
Feb 24, 2021 8.944 9.121 8.872 9.102 34,624 +0.16(+1.77%)
Feb 23, 2021 8.936 8.951 8.830 8.944 32,461 +0.02(+0.17%)
Feb 22, 2021 8.815 8.951 8.815 8.928 32,421 +0.11(+1.20%)
Feb 19, 2021 8.868 8.889 8.796 8.823 54,278 +0.05(+0.52%)
Feb 18, 2021 8.913 8.913 8.694 8.777 29,132 -0.16(-1.78%)
Feb 17, 2021 9.041 9.041 8.846 8.936 34,822 -0.05(-0.59%)
Feb 16, 2021 8.996 9.026 8.966 8.989 30,852 +0.04(+0.42%)
Feb 12, 2021 8.816 8.981 8.808 8.951 32,837 +0.08(+0.85%)
Feb 11, 2021 8.883 8.913 8.846 8.876 34,685 +0.00(+0.00%)
Feb 10, 2021 8.838 8.883 8.786 8.876 34,931 +0.07(+0.77%)
Feb 09, 2021 8.853 8.853 8.771 8.808 16,279 -0.03(-0.34%)
Feb 08, 2021 8.771 8.846 8.755 8.838 19,234 +0.08(+0.95%)
Feb 05, 2021 8.710 8.793 8.703 8.755 53,975 +0.09(+1.04%)
Feb 04, 2021 8.665 8.725 8.605 8.665 31,115 +0.02(+0.26%)
Feb 03, 2021 8.552 8.680 8.537 8.643 49,450 +0.12(+1.41%)
Feb 02, 2021 8.575 8.575 8.500 8.522 37,094 +0.11(+1.25%)
Feb 01, 2021 8.409 8.500 8.342 8.417 25,227 +0.02(+0.18%)
Jan 29, 2021 8.409 8.530 8.357 8.402 28,184 -0.06(-0.71%)
Jan 28, 2021 8.409 8.567 8.409 8.462 19,387 +0.00(+0.00%)
Jan 27, 2021 8.470 8.613 8.425 8.462 28,000 -0.16(-1.83%)
Jan 26, 2021 8.658 8.755 8.613 8.620 35,988 +0.01(+0.09%)
Jan 25, 2021 8.590 8.698 8.537 8.613 20,122 -0.07(-0.78%)
Jan 22, 2021 8.725 8.725 8.605 8.680 22,467 -0.08(-0.86%)
Jan 21, 2021 8.913 8.913 8.628 8.755 35,120 -0.15(-1.69%)
Jan 20, 2021 9.003 9.050 8.855 8.906 22,435 -0.07(-0.83%)
Jan 19, 2021 8.838 9.228 8.771 8.981 109,771 +0.16(+1.78%)
Jan 15, 2021 8.876 8.890 8.801 8.824 39,918 -0.08(-0.93%)
Jan 14, 2021 8.726 9.333 8.726 8.906 94,014 +0.19(+2.15%)
Jan 13, 2021 8.756 8.801 8.659 8.719 34,498 +0.02(+0.26%)
Jan 12, 2021 8.561 8.831 8.359 8.696 45,991 +0.16(+1.84%)
Jan 11, 2021 8.464 8.561 8.389 8.539 10,736 -0.04(-0.44%)
Jan 08, 2021 8.666 8.666 8.486 8.576 26,033 -0.07(-0.87%)
Jan 07, 2021 8.501 8.786 8.060 8.651 79,220 +0.15(+1.76%)
Jan 06, 2021 8.546 8.546 8.397 8.501 28,003 -0.03(-0.35%)
Jan 05, 2021 8.329 8.531 8.314 8.531 34,086 +0.20(+2.43%)
Jan 04, 2021 8.277 8.442 8.149 8.329 37,502 +0.03(+0.36%)
Dec 31, 2020 8.299 8.299 8.299 106,108 +0.11(+1.37%)
Dec 30, 2020 8.389 8.539 8.082 8.187 106,108 -0.27(-3.19%)
Dec 29, 2020 8.404 8.786 8.277 8.457 110,378 +0.04(+0.53%)
Dec 28, 2020 8.284 8.614 8.217 8.412 103,804 +0.13(+1.63%)
Dec 24, 2020 8.224 8.501 8.037 8.277 42,054 -0.02(-0.27%)
Dec 23, 2020 8.149 8.378 7.947 8.299 42,094 +0.11(+1.37%)
Dec 22, 2020 8.023 8.455 7.933 8.187 96,248 +0.09(+1.11%)
Dec 21, 2020 8.157 8.306 7.777 8.097 37,463 -0.27(-3.21%)
Dec 18, 2020 8.425 8.649 8.269 8.366 30,847 -0.09(-1.06%)
Dec 17, 2020 8.455 8.507 8.425 8.455 28,039 -0.01(-0.18%)
Dec 16, 2020 8.545 8.565 8.433 8.470 26,401 -0.08(-0.96%)
Dec 15, 2020 8.440 8.664 8.440 8.552 39,511 +0.06(+0.70%)
Dec 14, 2020 8.694 8.694 8.440 8.493 33,274 -0.16(-1.81%)
Dec 11, 2020 8.582 8.649 8.493 8.649 38,491 +0.02(+0.26%)
Dec 10, 2020 8.373 8.705 8.373 8.627 49,217 +0.22(+2.57%)
Dec 09, 2020 8.537 8.628 8.330 8.411 24,648 -0.12(-1.40%)
Dec 08, 2020 8.261 8.560 8.202 8.530 70,126 +0.13(+1.60%)
Dec 07, 2020 8.358 8.561 8.172 8.396 101,873 -0.05(-0.62%)
Dec 04, 2020 8.015 8.619 8.015 8.448 92,541 +0.40(+4.91%)
Dec 03, 2020 7.814 8.112 7.619 8.053 60,771 +0.26(+3.35%)
Dec 02, 2020 7.553 8.055 7.526 7.792 61,368 +0.06(+0.77%)
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.