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 )

15.75 +0.07 (+0.45%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 17, 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 (%)
Aug 31, 2020 6.998 7.111 6.892 6.953 25,276 -0.04(-0.54%)
Aug 28, 2020 6.870 6.990 6.855 6.990 51,431 +0.12(+1.76%)
Aug 27, 2020 6.877 6.877 6.825 6.870 26,478 +0.03(+0.38%)
Aug 26, 2020 6.825 6.867 6.825 6.844 13,038 -0.03(-0.38%)
Aug 25, 2020 6.945 6.953 6.832 6.870 22,013 -0.08(-1.08%)
Aug 24, 2020 6.900 6.945 6.810 6.945 28,761 +0.08(+1.10%)
Aug 21, 2020 6.795 6.915 6.795 6.870 56,083 +0.00(+0.00%)
Aug 20, 2020 6.832 6.903 6.832 6.870 49,921 -0.04(-0.54%)
Aug 19, 2020 6.855 6.922 6.855 6.907 39,735 +0.02(+0.33%)
Aug 18, 2020 6.900 6.990 6.877 6.885 22,987 -0.07(-0.97%)
Aug 17, 2020 6.937 7.001 6.937 6.952 16,386 -0.01(-0.21%)
Aug 14, 2020 6.937 7.042 6.937 6.967 21,380 -0.03(-0.43%)
Aug 13, 2020 6.960 7.020 6.935 6.997 14,394 -0.04(-0.53%)
Aug 12, 2020 7.005 7.042 6.990 7.035 30,791 +0.07(+1.08%)
Aug 11, 2020 7.057 7.074 6.958 6.960 47,977 -0.04(-0.64%)
Aug 10, 2020 6.915 7.005 6.868 7.005 60,532 +0.07(+1.08%)
Aug 07, 2020 6.862 6.930 6.862 6.930 24,720 +0.01(+0.11%)
Aug 06, 2020 6.915 6.945 6.862 6.922 16,808 +0.04(+0.54%)
Aug 05, 2020 6.870 6.930 6.840 6.885 66,858 +0.04(+0.66%)
Aug 04, 2020 6.735 6.900 6.735 6.840 30,787 +0.01(+0.22%)
Aug 03, 2020 6.788 6.825 6.773 6.825 36,915 +0.04(+0.55%)
Jul 31, 2020 6.765 6.788 6.718 6.788 49,174 +0.03(+0.44%)
Jul 30, 2020 6.690 6.758 6.630 6.758 21,403 -0.06(-0.88%)
Jul 29, 2020 6.713 6.817 6.645 6.817 31,697 +0.11(+1.67%)
Jul 28, 2020 6.698 6.724 6.698 6.705 18,755 -0.01(-0.22%)
Jul 27, 2020 6.758 6.773 6.720 6.720 33,635 -0.05(-0.77%)
Jul 24, 2020 6.773 6.840 6.773 6.773 12,293 +0.01(+0.11%)
Jul 23, 2020 6.803 6.810 6.758 6.765 58,214 -0.07(-0.99%)
Jul 22, 2020 6.832 6.870 6.739 6.832 59,313 -0.05(-0.76%)
Jul 21, 2020 6.810 7.138 6.810 6.885 35,648 +0.09(+1.31%)
Jul 20, 2020 6.810 6.873 6.758 6.795 32,903 -0.03(-0.44%)
Jul 17, 2020 6.691 6.870 6.624 6.825 51,593 +0.08(+1.21%)
Jul 16, 2020 6.669 6.743 6.646 6.743 24,868 +0.01(+0.11%)
Jul 15, 2020 6.706 6.743 6.676 6.736 33,363 +0.17(+2.61%)
Jul 14, 2020 6.579 6.855 6.565 6.565 70,264 -0.03(-0.45%)
Jul 13, 2020 6.602 6.691 6.594 6.594 14,666 -0.04(-0.56%)
Jul 10, 2020 6.483 6.632 6.483 6.632 25,796 +0.10(+1.60%)
Jul 09, 2020 6.579 6.609 6.513 6.527 18,701 -0.11(-1.68%)
Jul 08, 2020 6.579 6.639 6.505 6.639 9,051 +0.00(+0.00%)
Jul 07, 2020 6.483 6.684 6.483 6.639 43,529 +0.04(+0.68%)
Jul 06, 2020 6.743 6.803 6.438 6.594 103,254 -0.12(-1.77%)
Jul 02, 2020 6.810 6.877 6.698 6.713 64,760 -0.06(-0.88%)
Jul 01, 2020 6.713 6.855 6.713 6.773 49,280 +0.05(+0.78%)
Jun 30, 2020 6.736 6.773 6.661 6.721 53,248 -0.02(-0.33%)
Jun 29, 2020 6.773 6.777 6.661 6.743 54,546 +0.02(+0.33%)
Jun 26, 2020 6.937 6.937 6.706 6.721 69,194 -0.14(-2.06%)
Jun 25, 2020 6.780 6.952 6.780 6.862 31,163 -0.01(-0.22%)
Jun 24, 2020 7.086 7.086 6.832 6.877 29,745 -0.22(-3.14%)
Jun 23, 2020 7.152 7.225 7.086 7.100 53,121 -0.07(-1.04%)
Jun 22, 2020 7.242 7.242 7.108 7.175 61,933 -0.13(-1.83%)
Jun 19, 2020 7.435 7.435 7.220 7.309 63,875 -0.10(-1.30%)
Jun 18, 2020 7.042 7.412 6.998 7.405 207,860 +0.38(+5.37%)
Jun 17, 2020 7.257 7.257 7.020 7.027 56,885 -0.27(-3.75%)
Jun 16, 2020 7.316 7.324 7.171 7.301 82,430 +0.12(+1.62%)
Jun 15, 2020 6.553 7.190 6.546 7.185 103,978 +0.15(+2.13%)
Jun 12, 2020 7.124 7.198 6.872 7.035 141,929 +0.04(+0.53%)
Jun 11, 2020 7.375 7.375 6.939 6.998 81,877 -0.60(-7.89%)
Jun 10, 2020 7.842 7.870 7.501 7.598 56,908 -0.19(-2.38%)
Jun 09, 2020 7.953 7.953 7.612 7.783 45,401 -0.29(-3.58%)
Jun 08, 2020 8.212 8.212 7.968 8.072 65,097 +0.12(+1.49%)
Jun 05, 2020 7.864 8.220 7.723 7.953 88,723 +0.39(+5.19%)
Jun 04, 2020 7.509 7.561 7.383 7.561 40,015 +0.10(+1.29%)
Jun 03, 2020 7.353 7.485 7.324 7.464 58,350 +0.11(+1.51%)
Jun 02, 2020 7.472 7.472 7.309 7.353 39,259 -0.09(-1.19%)
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.