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 )

15.05 -0.15 (-0.99%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 30, 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 10.41 10.54 10.37 10.38 30,356 +0.07(+0.68%)
May 27, 2021 10.41 10.57 10.31 10.31 10,791 -0.07(-0.64%)
May 26, 2021 10.36 10.39 10.30 10.38 18,382 +0.04(+0.34%)
May 25, 2021 10.39 10.51 10.29 10.34 28,180 -0.04(-0.38%)
May 24, 2021 10.40 10.43 10.32 10.38 15,307 +0.04(+0.38%)
May 21, 2021 10.36 10.46 10.31 10.34 54,556 -0.02(-0.15%)
May 20, 2021 10.23 10.48 10.22 10.36 27,413 +0.13(+1.23%)
May 19, 2021 10.25 10.28 10.18 10.23 62,832 +0.01(+0.08%)
May 18, 2021 10.14 10.27 10.14 10.22 12,923 +0.09(+0.85%)
May 17, 2021 10.14 10.17 10.05 10.14 25,349 +0.09(+0.86%)
May 14, 2021 10.02 10.10 10.02 10.05 16,455 +0.05(+0.55%)
May 13, 2021 9.894 9.995 9.839 9.995 40,369 +0.10(+1.03%)
May 12, 2021 9.886 10.00 9.886 9.894 31,768 -0.02(-0.16%)
May 11, 2021 9.964 10.03 9.816 9.910 61,903 -0.11(-1.09%)
May 10, 2021 9.925 10.02 9.925 10.02 55,886 +0.16(+1.58%)
May 07, 2021 9.777 10.00 9.777 9.863 46,608 +0.00(+0.00%)
May 06, 2021 9.847 9.995 9.831 9.863 13,939 -0.03(-0.28%)
May 05, 2021 9.855 9.938 9.792 9.890 48,719 +0.09(+0.92%)
May 04, 2021 9.894 9.894 9.800 9.800 52,444 -0.06(-0.63%)
May 03, 2021 9.863 9.902 9.847 9.863 16,625 -0.03(-0.32%)
Apr 30, 2021 9.870 9.964 9.761 9.894 89,186 -0.11(-1.09%)
Apr 29, 2021 9.699 10.00 9.667 10.00 61,222 +0.34(+3.56%)
Apr 28, 2021 9.620 9.691 9.597 9.659 18,964 +0.07(+0.73%)
Apr 27, 2021 9.550 9.597 9.550 9.589 37,595 +0.02(+0.25%)
Apr 26, 2021 9.542 9.644 9.542 9.566 57,905 +0.02(+0.25%)
Apr 23, 2021 9.480 9.613 9.464 9.542 78,949 +0.01(+0.08%)
Apr 22, 2021 9.534 9.659 9.495 9.534 41,372 +0.02(+0.25%)
Apr 21, 2021 9.379 9.635 9.379 9.511 63,838 +0.05(+0.58%)
Apr 20, 2021 9.464 9.480 9.449 9.456 17,130 -0.02(-0.25%)
Apr 19, 2021 9.464 9.503 9.464 9.480 49,396 +0.02(+0.25%)
Apr 16, 2021 9.527 9.527 9.456 9.456 31,349 -0.06(-0.65%)
Apr 15, 2021 9.534 9.534 9.456 9.519 33,824 +0.03(+0.33%)
Apr 14, 2021 9.464 9.627 9.456 9.488 41,736 +0.07(+0.74%)
Apr 13, 2021 9.464 9.495 9.410 9.418 43,874 -0.08(-0.82%)
Apr 12, 2021 9.573 9.597 9.488 9.495 37,657 -0.06(-0.65%)
Apr 09, 2021 9.620 9.639 9.558 9.558 11,691 -0.03(-0.32%)
Apr 08, 2021 9.534 9.604 9.516 9.589 31,518 +0.04(+0.41%)
Apr 07, 2021 9.534 9.550 9.464 9.550 46,486 +0.05(+0.49%)
Apr 06, 2021 9.480 9.534 9.425 9.503 26,459 +0.06(+0.66%)
Apr 05, 2021 9.441 9.527 9.394 9.441 32,777 -0.02(-0.16%)
Apr 01, 2021 9.410 9.480 9.355 9.456 37,131 +0.05(+0.50%)
Mar 31, 2021 9.309 9.488 9.281 9.410 41,406 +0.08(+0.83%)
Mar 30, 2021 9.231 9.339 9.207 9.332 54,609 +0.03(+0.33%)
Mar 29, 2021 9.246 9.340 9.200 9.301 39,861 +0.08(+0.84%)
Mar 26, 2021 9.184 9.258 9.169 9.223 96,105 +0.07(+0.77%)
Mar 25, 2021 9.083 9.184 9.013 9.153 69,948 +0.01(+0.09%)
Mar 24, 2021 9.169 9.215 9.137 9.145 39,612 +0.02(+0.26%)
Mar 23, 2021 9.161 9.239 9.114 9.122 29,689 -0.11(-1.18%)
Mar 22, 2021 9.231 9.293 9.076 9.231 28,715 -0.02(-0.17%)
Mar 19, 2021 9.246 9.463 9.184 9.246 46,061 +0.04(+0.42%)
Mar 18, 2021 9.401 9.467 9.208 9.208 20,673 -0.22(-2.38%)
Mar 17, 2021 9.324 9.487 9.223 9.432 35,997 +0.02(+0.25%)
Mar 16, 2021 9.409 9.432 9.223 9.409 19,976 -0.02(-0.25%)
Mar 15, 2021 9.456 9.456 9.409 9.432 8,184 -0.02(-0.16%)
Mar 12, 2021 9.378 9.456 9.363 9.448 35,997 +0.03(+0.33%)
Mar 11, 2021 9.448 9.456 9.401 9.417 23,467 +0.01(+0.08%)
Mar 10, 2021 9.262 9.409 9.262 9.409 17,235 +0.15(+1.59%)
Mar 09, 2021 9.301 9.347 9.231 9.262 26,705 -0.05(-0.58%)
Mar 08, 2021 9.370 9.370 9.262 9.316 33,611 +0.05(+0.50%)
Mar 05, 2021 9.409 9.409 9.215 9.270 32,643 -0.04(-0.42%)
Mar 04, 2021 9.246 9.355 9.246 9.308 34,293 +0.05(+0.50%)
Mar 03, 2021 9.246 9.363 9.223 9.262 35,727 -0.02(-0.25%)
Mar 02, 2021 9.239 9.293 9.146 9.285 45,603 +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.