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 )

15.70 +0.02 (+0.13%)
Streaming Delayed Price Updated: 2:12 PM 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 (%)
Dec 31, 2020 8.515 8.515 8.515 103,422 +0.12(+1.37%)
Dec 30, 2020 8.607 8.761 8.292 8.399 103,422 -0.28(-3.19%)
Dec 29, 2020 8.622 9.014 8.492 8.676 107,583 +0.05(+0.53%)
Dec 28, 2020 8.499 8.838 8.430 8.630 101,176 +0.14(+1.63%)
Dec 24, 2020 8.438 8.722 8.246 8.492 40,989 -0.02(-0.27%)
Dec 23, 2020 8.361 8.595 8.154 8.515 41,028 +0.12(+1.37%)
Dec 22, 2020 8.231 8.675 8.139 8.399 93,811 +0.09(+1.10%)
Dec 21, 2020 8.369 8.522 7.979 8.308 36,514 -0.28(-3.21%)
Dec 18, 2020 8.644 8.874 8.484 8.583 30,066 -0.09(-1.06%)
Dec 17, 2020 8.675 8.728 8.644 8.675 27,330 -0.02(-0.18%)
Dec 16, 2020 8.767 8.788 8.652 8.690 25,732 -0.08(-0.96%)
Dec 15, 2020 8.660 8.889 8.660 8.774 38,510 +0.06(+0.70%)
Dec 14, 2020 8.920 8.920 8.660 8.713 32,432 -0.16(-1.81%)
Dec 11, 2020 8.805 8.874 8.713 8.874 37,517 +0.02(+0.26%)
Dec 10, 2020 8.591 8.931 8.591 8.851 47,971 +0.22(+2.57%)
Dec 09, 2020 8.759 8.852 8.547 8.629 24,024 -0.12(-1.40%)
Dec 08, 2020 8.476 8.782 8.415 8.751 68,350 +0.14(+1.60%)
Dec 07, 2020 8.575 8.783 8.384 8.614 99,293 -0.05(-0.62%)
Dec 04, 2020 8.224 8.843 8.224 8.667 90,198 +0.41(+4.91%)
Dec 03, 2020 8.017 8.323 7.817 8.262 59,232 +0.27(+3.35%)
Dec 02, 2020 7.749 8.265 7.721 7.994 59,814 +0.06(+0.77%)
Dec 01, 2020 7.680 7.979 7.680 7.933 50,956 +0.29(+3.80%)
Nov 30, 2020 7.665 7.726 7.627 7.642 36,939 -0.02(-0.20%)
Nov 27, 2020 7.642 7.708 7.612 7.657 27,843 -0.03(-0.40%)
Nov 25, 2020 7.696 7.768 7.627 7.688 37,909 -0.06(-0.79%)
Nov 24, 2020 7.826 8.045 7.711 7.749 56,373 -0.04(-0.49%)
Nov 23, 2020 7.482 7.788 7.459 7.788 46,548 +0.34(+4.62%)
Nov 20, 2020 7.344 7.497 7.294 7.443 41,961 +0.08(+1.14%)
Nov 19, 2020 7.024 7.420 7.024 7.359 103,465 +0.28(+3.98%)
Nov 18, 2020 7.055 7.367 7.055 7.078 42,493 +0.02(+0.22%)
Nov 17, 2020 6.956 7.100 6.941 7.062 12,070 +0.03(+0.43%)
Nov 16, 2020 6.887 7.093 6.849 7.032 66,673 +0.24(+3.59%)
Nov 13, 2020 6.727 6.842 6.705 6.788 16,819 +0.06(+0.90%)
Nov 12, 2020 6.644 6.834 6.644 6.727 54,116 +0.00(+0.00%)
Nov 11, 2020 6.842 6.874 6.697 6.727 32,373 -0.05(-0.79%)
Nov 10, 2020 6.674 6.811 6.545 6.781 37,696 +0.11(+1.71%)
Nov 09, 2020 6.545 6.799 6.545 6.667 42,539 +0.31(+4.85%)
Nov 06, 2020 6.476 6.530 6.324 6.358 41,785 -0.16(-2.39%)
Nov 05, 2020 6.347 6.545 6.347 6.514 55,620 +0.12(+1.90%)
Nov 04, 2020 6.332 6.423 6.256 6.393 45,387 +0.03(+0.48%)
Nov 03, 2020 6.271 6.423 6.240 6.362 77,700 +0.09(+1.46%)
Nov 02, 2020 6.278 6.327 6.210 6.271 30,386 +0.01(+0.12%)
Oct 30, 2020 6.400 6.400 6.225 6.263 32,324 -0.11(-1.79%)
Oct 29, 2020 6.278 6.400 6.240 6.377 30,234 +0.11(+1.70%)
Oct 28, 2020 6.355 6.355 6.187 6.271 25,782 -0.17(-2.60%)
Oct 27, 2020 6.423 6.454 6.355 6.438 54,120 -0.02(-0.24%)
Oct 26, 2020 6.560 6.560 6.400 6.454 59,431 -0.16(-2.42%)
Oct 23, 2020 6.735 6.737 6.568 6.613 52,035 -0.12(-1.81%)
Oct 22, 2020 6.689 6.750 6.568 6.735 80,120 +0.04(+0.57%)
Oct 21, 2020 6.652 6.727 6.636 6.697 68,225 +0.00(+0.00%)
Oct 20, 2020 6.667 6.705 6.621 6.697 30,142 -0.01(-0.11%)
Oct 19, 2020 6.674 6.720 6.667 6.705 23,470 +0.03(+0.45%)
Oct 16, 2020 6.652 6.712 6.636 6.674 64,224 -0.02(-0.34%)
Oct 15, 2020 6.599 6.727 6.591 6.697 49,354 +0.02(+0.34%)
Oct 14, 2020 6.682 6.735 6.591 6.674 126,448 -0.01(-0.11%)
Oct 13, 2020 6.568 6.682 6.568 6.682 32,522 +0.08(+1.26%)
Oct 12, 2020 6.674 6.674 6.531 6.599 16,988 -0.10(-1.47%)
Oct 09, 2020 6.674 6.711 6.640 6.697 23,522 -0.02(-0.34%)
Oct 08, 2020 6.523 6.720 6.523 6.720 30,164 +0.18(+2.78%)
Oct 07, 2020 6.455 6.538 6.455 6.538 31,144 +0.09(+1.41%)
Oct 06, 2020 6.478 6.500 6.387 6.447 47,179 -0.01(-0.12%)
Oct 05, 2020 6.326 6.546 6.326 6.455 75,497 +0.14(+2.16%)
Oct 02, 2020 6.288 6.349 6.137 6.319 45,855 -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.