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 )

18.28 -0.07 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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.