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 )

15.48 +0.02 (+0.13%)
Streaming Delayed Price Updated: 12:14 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 (%)
Mar 31, 2021 9.246 9.424 9.219 9.347 41,685 +0.08(+0.83%)
Mar 30, 2021 9.169 9.277 9.146 9.269 54,977 +0.03(+0.33%)
Mar 29, 2021 9.184 9.277 9.138 9.239 40,130 +0.08(+0.84%)
Mar 26, 2021 9.123 9.196 9.107 9.161 96,753 +0.07(+0.77%)
Mar 25, 2021 9.022 9.123 8.952 9.092 70,420 +0.01(+0.09%)
Mar 24, 2021 9.107 9.153 9.076 9.084 39,879 +0.02(+0.26%)
Mar 23, 2021 9.099 9.177 9.053 9.061 29,890 -0.11(-1.18%)
Mar 22, 2021 9.169 9.231 9.015 9.169 28,909 -0.02(-0.17%)
Mar 19, 2021 9.184 9.400 9.123 9.184 46,372 +0.04(+0.42%)
Mar 18, 2021 9.338 9.403 9.146 9.146 20,813 -0.22(-2.38%)
Mar 17, 2021 9.261 9.423 9.161 9.369 36,240 +0.02(+0.25%)
Mar 16, 2021 9.346 9.369 9.161 9.346 20,111 -0.02(-0.25%)
Mar 15, 2021 9.392 9.392 9.346 9.369 8,239 -0.02(-0.16%)
Mar 12, 2021 9.315 9.392 9.300 9.385 36,240 +0.03(+0.33%)
Mar 11, 2021 9.385 9.392 9.338 9.354 23,625 +0.01(+0.08%)
Mar 10, 2021 9.200 9.346 9.200 9.346 17,351 +0.15(+1.59%)
Mar 09, 2021 9.238 9.284 9.169 9.200 26,885 -0.05(-0.58%)
Mar 08, 2021 9.308 9.308 9.200 9.254 33,837 +0.05(+0.50%)
Mar 05, 2021 9.346 9.346 9.154 9.207 32,863 -0.04(-0.42%)
Mar 04, 2021 9.184 9.292 9.184 9.246 34,524 +0.05(+0.50%)
Mar 03, 2021 9.184 9.300 9.161 9.200 35,967 -0.02(-0.25%)
Mar 02, 2021 9.177 9.231 9.084 9.223 45,911 +0.06(+0.67%)
Mar 01, 2021 9.053 9.231 9.053 9.161 24,831 +0.19(+2.15%)
Feb 26, 2021 9.123 9.123 8.861 8.969 43,384 -0.17(-1.85%)
Feb 25, 2021 9.292 9.377 9.115 9.138 25,095 -0.14(-1.49%)
Feb 24, 2021 9.115 9.296 9.042 9.277 33,972 +0.16(+1.77%)
Feb 23, 2021 9.107 9.123 9.000 9.115 31,850 +0.02(+0.17%)
Feb 22, 2021 8.984 9.123 8.984 9.100 31,811 +0.11(+1.20%)
Feb 19, 2021 9.038 9.060 8.965 8.992 53,256 +0.05(+0.52%)
Feb 18, 2021 9.084 9.084 8.861 8.946 28,584 -0.16(-1.78%)
Feb 17, 2021 9.215 9.215 9.015 9.107 34,167 -0.05(-0.59%)
Feb 16, 2021 9.169 9.199 9.138 9.161 30,272 +0.04(+0.42%)
Feb 12, 2021 8.985 9.153 8.977 9.123 32,219 +0.08(+0.85%)
Feb 11, 2021 9.054 9.084 9.015 9.046 34,032 +0.00(+0.00%)
Feb 10, 2021 9.008 9.054 8.955 9.046 34,274 +0.07(+0.77%)
Feb 09, 2021 9.023 9.023 8.939 8.977 15,972 -0.03(-0.34%)
Feb 08, 2021 8.939 9.015 8.923 9.008 18,872 +0.08(+0.95%)
Feb 05, 2021 8.877 8.962 8.870 8.923 52,960 +0.09(+1.04%)
Feb 04, 2021 8.831 8.893 8.770 8.831 30,530 +0.02(+0.26%)
Feb 03, 2021 8.716 8.847 8.701 8.808 48,519 +0.12(+1.41%)
Feb 02, 2021 8.739 8.739 8.663 8.686 36,396 +0.11(+1.25%)
Feb 01, 2021 8.571 8.663 8.502 8.578 24,753 +0.02(+0.18%)
Jan 29, 2021 8.571 8.693 8.517 8.563 27,654 -0.06(-0.71%)
Jan 28, 2021 8.571 8.731 8.571 8.624 19,022 +0.00(+0.00%)
Jan 27, 2021 8.632 8.778 8.586 8.624 27,474 -0.16(-1.83%)
Jan 26, 2021 8.824 8.923 8.778 8.785 35,311 +0.01(+0.09%)
Jan 25, 2021 8.755 8.865 8.701 8.778 19,743 -0.07(-0.78%)
Jan 22, 2021 8.893 8.893 8.770 8.847 22,044 -0.08(-0.86%)
Jan 21, 2021 9.084 9.084 8.793 8.923 34,459 -0.15(-1.69%)
Jan 20, 2021 9.176 9.223 9.024 9.077 22,013 -0.08(-0.83%)
Jan 19, 2021 9.008 9.405 8.939 9.153 107,706 +0.16(+1.78%)
Jan 15, 2021 9.046 9.060 8.970 8.993 39,167 -0.08(-0.93%)
Jan 14, 2021 8.893 9.512 8.893 9.077 92,245 +0.19(+2.15%)
Jan 13, 2021 8.924 8.970 8.825 8.886 33,849 +0.02(+0.26%)
Jan 12, 2021 8.726 9.000 8.519 8.863 45,126 +0.16(+1.84%)
Jan 11, 2021 8.626 8.726 8.550 8.703 10,534 -0.04(-0.44%)
Jan 08, 2021 8.832 8.832 8.649 8.741 25,543 -0.08(-0.87%)
Jan 07, 2021 8.664 8.955 8.214 8.817 77,729 +0.15(+1.76%)
Jan 06, 2021 8.710 8.710 8.558 8.664 27,476 -0.03(-0.35%)
Jan 05, 2021 8.489 8.695 8.474 8.695 33,445 +0.21(+2.43%)
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.