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 )

14.99 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 8.515 8.515 8.515 103,414 +0.12(+1.37%)
Dec 30, 2020 8.608 8.761 8.293 8.400 103,414 -0.28(-3.19%)
Dec 29, 2020 8.623 9.015 8.492 8.677 107,575 +0.05(+0.53%)
Dec 28, 2020 8.500 8.838 8.431 8.631 101,168 +0.14(+1.63%)
Dec 24, 2020 8.439 8.723 8.246 8.492 40,987 -0.02(-0.27%)
Dec 23, 2020 8.362 8.596 8.154 8.515 41,026 +0.12(+1.37%)
Dec 22, 2020 8.232 8.676 8.140 8.400 93,804 +0.09(+1.10%)
Dec 21, 2020 8.370 8.523 7.979 8.308 36,511 -0.28(-3.21%)
Dec 18, 2020 8.645 8.874 8.484 8.584 30,063 -0.09(-1.06%)
Dec 17, 2020 8.676 8.729 8.645 8.676 27,328 -0.02(-0.18%)
Dec 16, 2020 8.767 8.788 8.653 8.691 25,730 -0.08(-0.96%)
Dec 15, 2020 8.660 8.890 8.660 8.775 38,507 +0.06(+0.70%)
Dec 14, 2020 8.920 8.920 8.660 8.714 32,429 -0.16(-1.81%)
Dec 11, 2020 8.806 8.874 8.714 8.874 37,514 +0.02(+0.26%)
Dec 10, 2020 8.591 8.932 8.591 8.851 47,967 +0.22(+2.57%)
Dec 09, 2020 8.760 8.853 8.547 8.630 24,022 -0.12(-1.40%)
Dec 08, 2020 8.477 8.782 8.415 8.752 68,345 +0.14(+1.60%)
Dec 07, 2020 8.576 8.784 8.385 8.614 99,286 -0.05(-0.62%)
Dec 04, 2020 8.224 8.844 8.224 8.668 90,191 +0.41(+4.91%)
Dec 03, 2020 8.018 8.324 7.818 8.262 59,228 +0.27(+3.35%)
Dec 02, 2020 7.750 8.265 7.722 7.995 59,810 +0.06(+0.77%)
Dec 01, 2020 7.681 7.979 7.681 7.933 50,953 +0.29(+3.80%)
Nov 30, 2020 7.666 7.727 7.627 7.643 36,936 -0.02(-0.20%)
Nov 27, 2020 7.643 7.709 7.612 7.658 27,841 -0.03(-0.40%)
Nov 25, 2020 7.696 7.768 7.627 7.689 37,906 -0.06(-0.79%)
Nov 24, 2020 7.826 8.045 7.712 7.750 56,369 -0.04(-0.49%)
Nov 23, 2020 7.482 7.788 7.459 7.788 46,545 +0.34(+4.62%)
Nov 20, 2020 7.344 7.497 7.295 7.444 41,958 +0.08(+1.14%)
Nov 19, 2020 7.025 7.421 7.025 7.360 103,458 +0.28(+3.98%)
Nov 18, 2020 7.055 7.367 7.055 7.078 42,490 +0.02(+0.22%)
Nov 17, 2020 6.956 7.101 6.941 7.063 12,069 +0.03(+0.43%)
Nov 16, 2020 6.888 7.093 6.850 7.032 66,668 +0.24(+3.59%)
Nov 13, 2020 6.728 6.842 6.705 6.789 16,818 +0.06(+0.91%)
Nov 12, 2020 6.644 6.835 6.644 6.728 54,112 +0.00(+0.00%)
Nov 11, 2020 6.842 6.875 6.698 6.728 32,371 -0.05(-0.79%)
Nov 10, 2020 6.675 6.812 6.545 6.781 37,693 +0.11(+1.71%)
Nov 09, 2020 6.545 6.800 6.545 6.667 42,536 +0.31(+4.85%)
Nov 06, 2020 6.477 6.530 6.325 6.359 41,782 -0.16(-2.39%)
Nov 05, 2020 6.347 6.545 6.347 6.515 55,616 +0.12(+1.90%)
Nov 04, 2020 6.332 6.424 6.256 6.393 45,384 +0.03(+0.48%)
Nov 03, 2020 6.271 6.424 6.241 6.363 77,694 +0.09(+1.46%)
Nov 02, 2020 6.279 6.327 6.210 6.271 30,384 +0.01(+0.12%)
Oct 30, 2020 6.401 6.401 6.226 6.264 32,322 -0.11(-1.79%)
Oct 29, 2020 6.279 6.401 6.241 6.378 30,232 +0.11(+1.70%)
Oct 28, 2020 6.355 6.355 6.188 6.271 25,780 -0.17(-2.60%)
Oct 27, 2020 6.424 6.454 6.355 6.439 54,116 -0.02(-0.24%)
Oct 26, 2020 6.561 6.561 6.401 6.454 59,427 -0.16(-2.42%)
Oct 23, 2020 6.736 6.738 6.568 6.614 52,031 -0.12(-1.81%)
Oct 22, 2020 6.690 6.751 6.568 6.736 80,115 +0.04(+0.57%)
Oct 21, 2020 6.652 6.728 6.637 6.698 68,220 +0.00(+0.00%)
Oct 20, 2020 6.667 6.705 6.622 6.698 30,140 -0.01(-0.11%)
Oct 19, 2020 6.675 6.720 6.667 6.705 23,469 +0.03(+0.45%)
Oct 16, 2020 6.652 6.713 6.637 6.675 64,219 -0.02(-0.34%)
Oct 15, 2020 6.599 6.728 6.592 6.698 49,351 +0.02(+0.34%)
Oct 14, 2020 6.682 6.735 6.592 6.675 126,439 -0.01(-0.11%)
Oct 13, 2020 6.569 6.682 6.569 6.682 32,520 +0.08(+1.26%)
Oct 12, 2020 6.675 6.675 6.531 6.599 16,987 -0.10(-1.47%)
Oct 09, 2020 6.675 6.712 6.641 6.698 23,520 -0.02(-0.34%)
Oct 08, 2020 6.523 6.720 6.523 6.720 30,161 +0.18(+2.78%)
Oct 07, 2020 6.455 6.539 6.455 6.539 31,142 +0.09(+1.41%)
Oct 06, 2020 6.478 6.501 6.387 6.448 47,176 -0.01(-0.12%)
Oct 05, 2020 6.327 6.546 6.327 6.455 75,492 +0.14(+2.16%)
Oct 02, 2020 6.289 6.349 6.137 6.319 45,852 -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.