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 )

15.14 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jun 01, 2020 7.287 7.494 7.146 7.442 82,011 +0.20(+2.76%)
May 29, 2020 7.272 7.294 7.109 7.242 60,769 +0.06(+0.82%)
May 28, 2020 7.220 7.387 7.087 7.183 60,940 +0.02(+0.31%)
May 27, 2020 7.131 7.190 7.079 7.161 90,806 +0.06(+0.83%)
May 26, 2020 7.109 7.242 6.879 7.101 82,223 +0.25(+3.68%)
May 22, 2020 6.961 6.961 6.771 6.850 31,329 -0.03(-0.43%)
May 21, 2020 7.035 7.035 6.753 6.879 83,546 -0.14(-1.95%)
May 20, 2020 6.899 7.104 6.704 7.016 215,465 +0.30(+4.46%)
May 19, 2020 6.856 6.856 6.680 6.717 37,217 +0.03(+0.44%)
May 18, 2020 6.570 6.753 6.570 6.687 65,296 +0.28(+4.33%)
May 15, 2020 6.161 6.439 6.161 6.410 75,937 +0.10(+1.50%)
May 14, 2020 6.242 6.322 6.000 6.315 118,510 +0.15(+2.49%)
May 13, 2020 6.344 6.415 6.081 6.161 108,689 -0.12(-1.98%)
May 12, 2020 6.183 6.490 6.154 6.285 116,542 +0.08(+1.30%)
May 11, 2020 6.183 6.329 6.077 6.205 134,131 -0.14(-2.19%)
May 08, 2020 6.446 6.497 6.066 6.344 304,160 -0.03(-0.46%)
May 07, 2020 6.432 6.490 6.344 6.373 44,878 +0.02(+0.35%)
May 06, 2020 6.856 6.856 6.183 6.351 126,218 -0.43(-6.36%)
May 05, 2020 6.863 6.870 6.629 6.782 66,398 +0.09(+1.31%)
May 04, 2020 6.724 6.747 6.505 6.695 126,212 -0.10(-1.40%)
May 01, 2020 6.797 6.936 6.636 6.790 69,643 -0.27(-3.83%)
Apr 30, 2020 7.272 7.294 6.951 7.060 103,782 +0.00(+0.00%)
Apr 29, 2020 6.761 7.082 6.665 7.060 115,638 +0.42(+6.27%)
Apr 28, 2020 6.432 6.702 6.249 6.644 75,823 +0.13(+2.02%)
Apr 27, 2020 6.359 6.527 6.186 6.512 63,008 +0.07(+1.13%)
Apr 24, 2020 6.497 6.509 6.285 6.439 74,706 +0.05(+0.78%)
Apr 23, 2020 6.300 6.534 6.110 6.389 114,478 +0.04(+0.59%)
Apr 22, 2020 6.578 6.808 5.942 6.351 145,169 -0.11(-1.64%)
Apr 21, 2020 6.104 6.580 6.100 6.457 95,011 -0.02(-0.25%)
Apr 20, 2020 6.248 6.562 5.992 6.474 65,353 -0.03(-0.47%)
Apr 17, 2020 6.018 6.580 6.018 6.504 95,744 +0.39(+6.30%)
Apr 16, 2020 6.133 6.234 6.054 6.118 60,871 -0.07(-1.16%)
Apr 15, 2020 5.996 6.320 5.564 6.191 166,373 +0.06(+1.06%)
Apr 14, 2020 5.376 6.162 5.376 6.126 217,378 +0.71(+13.03%)
Apr 13, 2020 5.960 5.960 5.261 5.419 82,133 -0.15(-2.72%)
Apr 09, 2020 5.751 6.378 5.535 5.571 157,492 -0.14(-2.40%)
Apr 08, 2020 5.391 5.765 5.268 5.708 41,954 +0.21(+3.80%)
Apr 07, 2020 5.405 5.729 5.265 5.499 60,747 +0.24(+4.52%)
Apr 06, 2020 5.074 5.383 5.074 5.261 41,913 +0.20(+3.99%)
Apr 03, 2020 5.261 5.429 4.800 5.059 39,685 -0.06(-1.13%)
Apr 02, 2020 4.670 5.676 4.612 5.117 66,116 +0.33(+6.93%)
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.