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 -0.28 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2020 8.458 8.458 8.458 104,111 +0.11(+1.37%)
Dec 30, 2020 8.550 8.703 8.237 8.344 104,111 -0.27(-3.19%)
Dec 29, 2020 8.565 8.955 8.435 8.619 108,301 +0.05(+0.53%)
Dec 28, 2020 8.443 8.779 8.374 8.573 101,850 +0.14(+1.63%)
Dec 24, 2020 8.382 8.664 8.191 8.435 41,263 -0.02(-0.27%)
Dec 23, 2020 8.306 8.539 8.100 8.458 41,302 +0.11(+1.37%)
Dec 22, 2020 8.177 8.617 8.085 8.344 94,437 +0.09(+1.10%)
Dec 21, 2020 8.313 8.465 7.926 8.253 36,758 -0.27(-3.21%)
Dec 18, 2020 8.587 8.815 8.427 8.526 30,266 -0.09(-1.06%)
Dec 17, 2020 8.617 8.671 8.587 8.617 27,512 -0.02(-0.18%)
Dec 16, 2020 8.709 8.729 8.595 8.633 25,904 -0.08(-0.96%)
Dec 15, 2020 8.602 8.830 8.602 8.716 38,767 +0.06(+0.70%)
Dec 14, 2020 8.861 8.861 8.602 8.655 32,648 -0.16(-1.81%)
Dec 11, 2020 8.747 8.815 8.655 8.815 37,767 +0.02(+0.26%)
Dec 10, 2020 8.534 8.872 8.534 8.792 48,290 +0.22(+2.57%)
Dec 09, 2020 8.701 8.794 8.490 8.572 24,184 -0.12(-1.40%)
Dec 08, 2020 8.420 8.724 8.359 8.693 68,806 +0.14(+1.60%)
Dec 07, 2020 8.519 8.725 8.329 8.557 99,956 -0.05(-0.62%)
Dec 04, 2020 8.169 8.785 8.169 8.610 90,799 +0.40(+4.91%)
Dec 03, 2020 7.964 8.268 7.766 8.207 59,627 +0.27(+3.35%)
Dec 02, 2020 7.698 8.210 7.670 7.941 60,213 +0.06(+0.77%)
Dec 01, 2020 7.630 7.926 7.630 7.880 51,296 +0.29(+3.80%)
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%)
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.