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 (+0.16%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Apr 30, 2020 7.224 7.246 6.904 7.013 104,474 +0.00(+0.00%)
Apr 29, 2020 6.716 7.035 6.621 7.013 116,409 +0.41(+6.27%)
Apr 28, 2020 6.389 6.658 6.207 6.600 76,329 +0.13(+2.02%)
Apr 27, 2020 6.316 6.483 6.145 6.469 63,429 +0.07(+1.14%)
Apr 24, 2020 6.454 6.466 6.244 6.396 75,204 +0.05(+0.78%)
Apr 23, 2020 6.258 6.491 6.070 6.347 115,241 +0.04(+0.59%)
Apr 22, 2020 6.534 6.763 5.903 6.309 146,137 -0.11(-1.64%)
Apr 21, 2020 6.064 6.537 6.059 6.414 95,645 -0.02(-0.25%)
Apr 20, 2020 6.207 6.518 5.953 6.431 65,789 -0.03(-0.47%)
Apr 17, 2020 5.978 6.536 5.978 6.461 96,382 +0.38(+6.30%)
Apr 16, 2020 6.092 6.192 6.014 6.078 61,277 -0.07(-1.16%)
Apr 15, 2020 5.956 6.278 5.527 6.150 167,482 +0.06(+1.06%)
Apr 14, 2020 5.341 6.121 5.341 6.085 218,828 +0.70(+13.03%)
Apr 13, 2020 5.920 5.920 5.226 5.384 82,681 -0.15(-2.72%)
Apr 09, 2020 5.713 6.336 5.498 5.534 158,542 -0.14(-2.40%)
Apr 08, 2020 5.355 5.727 5.233 5.670 42,233 +0.21(+3.80%)
Apr 07, 2020 5.369 5.691 5.230 5.462 61,152 +0.24(+4.52%)
Apr 06, 2020 5.040 5.348 5.040 5.226 42,193 +0.20(+3.99%)
Apr 03, 2020 5.226 5.393 4.768 5.026 39,950 -0.06(-1.13%)
Apr 02, 2020 4.639 5.638 4.582 5.083 66,557 +0.33(+6.93%)
Apr 01, 2020 4.796 4.861 4.513 4.754 144,626 -0.25(-5.01%)
Mar 31, 2020 4.711 5.361 4.582 5.004 127,238 +0.42(+9.05%)
Mar 30, 2020 4.417 4.682 4.245 4.589 72,987 +0.02(+0.47%)
Mar 27, 2020 4.711 4.732 4.481 4.567 83,531 -0.15(-3.19%)
Mar 26, 2020 4.474 4.933 4.374 4.718 138,971 +0.21(+4.60%)
Mar 25, 2020 4.424 4.606 4.281 4.510 49,222 +0.20(+4.65%)
Mar 24, 2020 4.238 4.653 4.238 4.310 123,012 +0.23(+5.61%)
Mar 23, 2020 4.446 4.446 3.780 4.081 76,414 -0.28(-6.33%)
Mar 20, 2020 3.872 4.489 3.872 4.356 207,132 +0.50(+12.91%)
Mar 19, 2020 3.094 4.455 3.065 3.858 119,525 +0.90(+30.64%)
Mar 18, 2020 4.798 4.798 2.645 2.953 99,520 -1.96(-39.86%)
Mar 17, 2020 5.058 5.247 4.910 4.910 88,533 -0.14(-2.78%)
Mar 16, 2020 5.493 5.493 4.988 5.051 81,813 -0.79(-13.57%)
Mar 13, 2020 5.928 6.131 5.703 5.843 166,076 +0.27(+4.78%)
Mar 12, 2020 6.636 6.636 5.458 5.577 175,653 -1.40(-20.10%)
Mar 11, 2020 7.366 7.371 6.741 6.980 131,258 -0.68(-8.88%)
Mar 10, 2020 8.130 8.278 7.015 7.660 196,950 -0.20(-2.59%)
Mar 09, 2020 9.519 9.519 7.716 7.864 107,752 -2.01(-20.33%)
Mar 06, 2020 10.08 10.08 9.695 9.870 66,573 -0.36(-3.50%)
Mar 05, 2020 10.52 10.52 10.19 10.23 52,725 -0.38(-3.57%)
Mar 04, 2020 10.59 10.64 10.55 10.61 18,543 +0.15(+1.41%)
Mar 03, 2020 10.54 11.11 10.42 10.46 23,763 -0.15(-1.45%)
Mar 02, 2020 10.40 10.61 10.23 10.61 54,578 +0.29(+2.86%)
Feb 28, 2020 10.35 10.38 10.00 10.32 83,394 -0.33(-3.10%)
Feb 27, 2020 10.87 11.01 10.46 10.65 134,613 -0.42(-3.80%)
Feb 26, 2020 11.12 11.23 11.01 11.07 59,200 -0.06(-0.50%)
Feb 25, 2020 11.41 11.41 11.07 11.13 55,582 -0.29(-2.52%)
Feb 24, 2020 11.41 11.50 11.29 11.41 49,502 -0.20(-1.69%)
Feb 21, 2020 11.62 11.75 11.59 11.61 15,538 -0.04(-0.36%)
Feb 20, 2020 11.51 11.75 11.51 11.65 31,875 +0.07(+0.58%)
Feb 19, 2020 11.59 11.61 11.53 11.59 35,290 +0.03(+0.24%)
Feb 18, 2020 11.52 11.80 11.52 11.56 25,036 +0.02(+0.18%)
Feb 14, 2020 11.52 11.56 11.42 11.54 60,326 +0.02(+0.18%)
Feb 13, 2020 11.60 11.60 11.45 11.52 48,295 -0.06(-0.54%)
Feb 12, 2020 11.60 11.74 11.55 11.58 49,017 -0.01(-0.06%)
Feb 11, 2020 11.59 11.63 11.50 11.59 35,355 +0.04(+0.36%)
Feb 10, 2020 11.61 11.61 11.51 11.54 24,068 -0.08(-0.72%)
Feb 07, 2020 11.63 11.68 11.52 11.63 16,805 -0.06(-0.54%)
Feb 06, 2020 11.76 11.77 11.61 11.69 28,093 -0.06(-0.53%)
Feb 05, 2020 11.84 11.84 11.72 11.75 18,948 +0.10(+0.84%)
Feb 04, 2020 11.61 11.85 11.56 11.65 13,918 +0.17(+1.45%)
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.