Skip to main content

Tortoise Power and Energy Infrastructure Fund, Inc. (NY: TPZ )

15.58 +0.10 (+0.65%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 12.76 12.83 12.71 12.77 15,962 -0.02(-0.15%)
Sep 28, 2023 12.68 12.82 12.56 12.79 12,056 +0.10(+0.75%)
Sep 27, 2023 12.67 12.78 12.58 12.70 31,021 +0.10(+0.76%)
Sep 26, 2023 12.97 12.97 12.57 12.60 30,420 -0.39(-3.02%)
Sep 25, 2023 12.98 13.00 12.99 12.99 10,383 +0.00(+0.00%)
Sep 22, 2023 12.99 13.06 12.99 12.99 9,969 +0.03(+0.22%)
Sep 21, 2023 13.05 13.05 12.93 12.96 20,499 -0.06(-0.48%)
Sep 20, 2023 12.97 13.04 12.97 13.03 11,342 +0.04(+0.29%)
Sep 19, 2023 13.06 13.07 12.97 12.99 9,098 -0.02(-0.15%)
Sep 18, 2023 13.05 13.08 12.96 13.01 5,303 +0.00(+0.00%)
Sep 15, 2023 12.96 13.03 12.96 13.01 5,769 -0.01(-0.07%)
Sep 14, 2023 12.98 13.06 12.96 13.02 17,099 +0.07(+0.51%)
Sep 13, 2023 13.10 13.11 12.83 12.95 15,263 -0.13(-1.02%)
Sep 12, 2023 13.11 13.15 13.08 13.08 9,283 +0.00(+0.04%)
Sep 11, 2023 13.09 13.13 13.04 13.08 5,144 +0.01(+0.09%)
Sep 08, 2023 13.12 13.21 13.04 13.07 10,554 -0.07(-0.56%)
Sep 07, 2023 12.94 13.14 12.94 13.14 6,689 +0.10(+0.80%)
Sep 06, 2023 13.17 13.17 13.03 13.03 2,867 -0.16(-1.22%)
Sep 05, 2023 13.18 13.20 13.14 13.20 2,682 +0.01(+0.07%)
Sep 01, 2023 13.14 13.21 13.08 13.19 12,203 +0.13(+1.02%)
Aug 31, 2023 13.09 13.12 13.04 13.05 6,524 +0.02(+0.15%)
Aug 30, 2023 13.02 13.09 13.02 13.03 5,801 +0.00(+0.04%)
Aug 29, 2023 13.03 13.05 12.92 13.03 4,963 +0.07(+0.51%)
Aug 28, 2023 12.94 12.96 12.91 12.96 3,552 +0.03(+0.26%)
Aug 25, 2023 12.88 12.95 12.88 12.93 5,372 -0.00(-0.00%)
Aug 24, 2023 12.89 12.94 12.89 12.93 2,705 -0.03(-0.22%)
Aug 23, 2023 12.95 12.96 12.87 12.96 9,842 +0.01(+0.11%)
Aug 22, 2023 12.94 12.96 12.92 12.94 4,382 +0.05(+0.37%)
Aug 21, 2023 12.92 13.01 12.88 12.90 7,259 +0.00(+0.00%)
Aug 18, 2023 12.89 12.97 12.89 12.90 22,110 +0.00(+0.00%)
Aug 17, 2023 12.94 12.95 12.90 12.90 18,143 +0.07(+0.51%)
Aug 16, 2023 12.90 13.01 12.83 12.83 4,231 -0.11(-0.87%)
Aug 15, 2023 13.10 13.14 12.94 12.94 15,900 -0.18(-1.36%)
Aug 14, 2023 13.10 13.12 13.10 13.12 10,944 +0.02(+0.14%)
Aug 11, 2023 12.99 13.13 12.99 13.10 1,353 +0.08(+0.58%)
Aug 10, 2023 13.02 13.11 13.02 13.03 2,009 +0.02(+0.14%)
Aug 09, 2023 13.08 13.17 13.01 13.01 5,382 -0.01(-0.07%)
Aug 08, 2023 13.00 13.04 12.96 13.02 4,181 -0.03(-0.22%)
Aug 07, 2023 13.08 13.08 13.01 13.05 8,680 +0.00(+0.00%)
Aug 04, 2023 12.98 13.10 12.98 13.05 11,359 +0.13(+1.02%)
Aug 03, 2023 12.87 12.93 12.84 12.92 6,683 +0.06(+0.44%)
Aug 02, 2023 12.86 12.87 12.81 12.86 7,259 -0.05(-0.36%)
Aug 01, 2023 12.99 13.01 12.88 12.91 5,286 -0.10(-0.80%)
Jul 31, 2023 12.99 13.11 12.93 13.01 25,694 +0.07(+0.51%)
Jul 28, 2023 12.75 12.96 12.75 12.94 18,912 +0.16(+1.25%)
Jul 27, 2023 12.98 12.98 12.77 12.78 14,359 -0.13(-0.98%)
Jul 26, 2023 12.89 12.94 12.87 12.91 12,661 +0.04(+0.33%)
Jul 25, 2023 12.97 12.98 12.85 12.87 11,507 -0.10(-0.80%)
Jul 24, 2023 12.84 12.97 12.84 12.97 14,777 +0.11(+0.84%)
Jul 21, 2023 12.85 12.90 12.80 12.86 21,487 +0.07(+0.51%)
Jul 20, 2023 12.73 12.81 12.73 12.80 14,686 +0.10(+0.80%)
Jul 19, 2023 12.65 12.71 12.65 12.70 13,058 +0.08(+0.67%)
Jul 18, 2023 12.48 12.64 12.48 12.61 11,990 +0.08(+0.67%)
Jul 17, 2023 12.48 12.55 12.48 12.53 6,419 +0.03(+0.22%)
Jul 14, 2023 12.51 12.53 12.44 12.50 11,956 -0.08(-0.67%)
Jul 13, 2023 12.58 12.62 12.53 12.58 16,726 +0.05(+0.37%)
Jul 12, 2023 12.52 12.61 12.47 12.54 29,473 +0.10(+0.83%)
Jul 11, 2023 12.48 12.49 12.43 12.43 7,845 +0.07(+0.53%)
Jul 10, 2023 12.33 12.39 12.33 12.37 4,017 +0.05(+0.37%)
Jul 07, 2023 12.29 12.40 12.23 12.32 8,110 +0.08(+0.69%)
Jul 06, 2023 12.21 12.30 12.21 12.24 10,634 -0.08(-0.68%)
Jul 05, 2023 12.34 12.38 12.30 12.32 12,830 -0.05(-0.38%)
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.