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 )

15.46 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 (%)
Nov 30, 2020 7.614 7.675 7.576 7.592 37,185 -0.02(-0.20%)
Nov 27, 2020 7.592 7.657 7.561 7.607 28,029 -0.03(-0.40%)
Nov 25, 2020 7.645 7.716 7.576 7.637 38,162 -0.06(-0.79%)
Nov 24, 2020 7.774 7.991 7.660 7.698 56,749 -0.04(-0.49%)
Nov 23, 2020 7.432 7.736 7.409 7.736 46,859 +0.34(+4.62%)
Nov 20, 2020 7.295 7.447 7.246 7.394 42,241 +0.08(+1.14%)
Nov 19, 2020 6.978 7.371 6.978 7.310 104,155 +0.28(+3.98%)
Nov 18, 2020 7.008 7.318 7.008 7.031 42,777 +0.02(+0.22%)
Nov 17, 2020 6.910 7.053 6.895 7.016 12,151 +0.03(+0.43%)
Nov 16, 2020 6.842 7.046 6.804 6.985 67,117 +0.24(+3.59%)
Nov 13, 2020 6.683 6.796 6.660 6.743 16,931 +0.06(+0.90%)
Nov 12, 2020 6.600 6.789 6.600 6.683 54,477 +0.00(+0.00%)
Nov 11, 2020 6.796 6.829 6.653 6.683 32,589 -0.05(-0.79%)
Nov 10, 2020 6.630 6.766 6.501 6.736 37,947 +0.11(+1.71%)
Nov 09, 2020 6.501 6.754 6.501 6.622 42,823 +0.31(+4.85%)
Nov 06, 2020 6.433 6.486 6.282 6.316 42,064 -0.15(-2.39%)
Nov 05, 2020 6.305 6.501 6.305 6.471 55,991 +0.12(+1.90%)
Nov 04, 2020 6.290 6.381 6.214 6.350 45,690 +0.03(+0.48%)
Nov 03, 2020 6.229 6.381 6.199 6.320 78,218 +0.09(+1.46%)
Nov 02, 2020 6.237 6.285 6.169 6.229 30,589 +0.01(+0.12%)
Oct 30, 2020 6.358 6.358 6.184 6.222 32,540 -0.11(-1.79%)
Oct 29, 2020 6.237 6.358 6.199 6.335 30,435 +0.11(+1.70%)
Oct 28, 2020 6.312 6.312 6.146 6.229 25,954 -0.17(-2.60%)
Oct 27, 2020 6.381 6.411 6.312 6.396 54,481 -0.02(-0.24%)
Oct 26, 2020 6.517 6.517 6.358 6.411 59,827 -0.16(-2.42%)
Oct 23, 2020 6.690 6.692 6.524 6.569 52,382 -0.12(-1.81%)
Oct 22, 2020 6.645 6.706 6.524 6.690 80,655 +0.04(+0.57%)
Oct 21, 2020 6.608 6.683 6.593 6.653 68,680 +0.00(+0.00%)
Oct 20, 2020 6.623 6.660 6.577 6.653 30,344 -0.01(-0.11%)
Oct 19, 2020 6.630 6.675 6.623 6.660 23,627 +0.03(+0.45%)
Oct 16, 2020 6.608 6.668 6.593 6.630 64,652 -0.02(-0.34%)
Oct 15, 2020 6.555 6.683 6.547 6.653 49,683 +0.02(+0.34%)
Oct 14, 2020 6.638 6.690 6.547 6.630 127,291 -0.01(-0.11%)
Oct 13, 2020 6.525 6.638 6.525 6.638 32,739 +0.08(+1.26%)
Oct 12, 2020 6.630 6.630 6.487 6.555 17,102 -0.10(-1.47%)
Oct 09, 2020 6.630 6.667 6.596 6.653 23,679 -0.02(-0.34%)
Oct 08, 2020 6.480 6.675 6.480 6.675 30,365 +0.18(+2.78%)
Oct 07, 2020 6.412 6.495 6.412 6.495 31,352 +0.09(+1.41%)
Oct 06, 2020 6.435 6.457 6.344 6.405 47,494 -0.01(-0.12%)
Oct 05, 2020 6.284 6.502 6.284 6.412 76,001 +0.14(+2.16%)
Oct 02, 2020 6.247 6.307 6.096 6.277 46,161 -0.06(-0.95%)
Oct 01, 2020 6.382 6.382 6.314 6.337 28,226 -0.07(-1.06%)
Sep 30, 2020 6.382 6.405 6.332 6.405 47,993 +0.06(+0.95%)
Sep 29, 2020 6.344 6.344 6.284 6.344 39,825 -0.02(-0.35%)
Sep 28, 2020 6.344 6.390 6.284 6.367 89,895 +0.02(+0.24%)
Sep 25, 2020 6.457 6.457 6.202 6.352 91,125 -0.10(-1.52%)
Sep 24, 2020 6.525 6.525 6.292 6.450 31,241 -0.05(-0.81%)
Sep 23, 2020 6.608 6.623 6.495 6.502 38,873 -0.14(-2.04%)
Sep 22, 2020 6.593 6.705 6.585 6.638 53,693 +0.02(+0.34%)
Sep 21, 2020 6.600 6.716 6.449 6.615 80,791 -0.09(-1.34%)
Sep 18, 2020 6.735 6.794 6.690 6.705 15,117 -0.03(-0.44%)
Sep 17, 2020 6.787 6.787 6.682 6.735 28,121 -0.16(-2.28%)
Sep 16, 2020 6.765 6.892 6.742 6.892 46,759 +0.10(+1.54%)
Sep 15, 2020 6.757 6.832 6.742 6.787 42,012 +0.04(+0.55%)
Sep 14, 2020 6.780 6.796 6.735 6.750 19,889 -0.02(-0.32%)
Sep 11, 2020 6.809 6.809 6.757 6.771 17,659 -0.06(-0.89%)
Sep 10, 2020 6.802 6.832 6.757 6.832 17,651 +0.01(+0.22%)
Sep 09, 2020 6.794 6.824 6.794 6.817 8,151 +0.05(+0.77%)
Sep 08, 2020 6.742 6.821 6.712 6.765 14,894 -0.08(-1.16%)
Sep 04, 2020 6.854 6.869 6.802 6.844 30,101 -0.02(-0.36%)
Sep 03, 2020 6.802 6.869 6.780 6.869 33,275 +0.01(+0.15%)
Sep 02, 2020 6.802 6.877 6.780 6.859 30,730 +0.03(+0.39%)
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.