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 (%)
Sep 30, 2020 6.425 6.448 6.375 6.448 47,671 +0.06(+0.95%)
Sep 29, 2020 6.387 6.387 6.327 6.387 39,558 -0.02(-0.35%)
Sep 28, 2020 6.387 6.433 6.327 6.410 89,294 +0.02(+0.24%)
Sep 25, 2020 6.501 6.501 6.243 6.395 90,514 -0.10(-1.52%)
Sep 24, 2020 6.569 6.569 6.334 6.493 31,032 -0.05(-0.81%)
Sep 23, 2020 6.652 6.667 6.539 6.546 38,613 -0.14(-2.04%)
Sep 22, 2020 6.637 6.750 6.629 6.682 53,333 +0.02(+0.34%)
Sep 21, 2020 6.645 6.761 6.492 6.660 80,250 -0.09(-1.34%)
Sep 18, 2020 6.780 6.840 6.735 6.750 15,016 -0.03(-0.44%)
Sep 17, 2020 6.833 6.833 6.727 6.780 27,933 -0.16(-2.28%)
Sep 16, 2020 6.810 6.938 6.788 6.938 46,446 +0.11(+1.54%)
Sep 15, 2020 6.803 6.878 6.788 6.833 41,731 +0.04(+0.55%)
Sep 14, 2020 6.825 6.842 6.780 6.795 19,756 -0.02(-0.32%)
Sep 11, 2020 6.855 6.855 6.803 6.817 17,541 -0.06(-0.89%)
Sep 10, 2020 6.848 6.878 6.803 6.878 17,533 +0.02(+0.22%)
Sep 09, 2020 6.840 6.870 6.840 6.863 8,096 +0.05(+0.77%)
Sep 08, 2020 6.788 6.867 6.757 6.810 14,794 -0.08(-1.16%)
Sep 04, 2020 6.900 6.915 6.848 6.890 29,900 -0.03(-0.36%)
Sep 03, 2020 6.848 6.916 6.825 6.916 33,052 +0.01(+0.15%)
Sep 02, 2020 6.848 6.923 6.825 6.905 30,524 +0.03(+0.39%)
Sep 01, 2020 6.916 6.923 6.848 6.878 16,074 -0.08(-1.08%)
Aug 31, 2020 6.998 7.111 6.893 6.953 25,274 -0.04(-0.54%)
Aug 28, 2020 6.870 6.991 6.855 6.991 51,428 +0.12(+1.76%)
Aug 27, 2020 6.878 6.878 6.825 6.870 26,476 +0.03(+0.38%)
Aug 26, 2020 6.825 6.868 6.825 6.844 13,037 -0.03(-0.38%)
Aug 25, 2020 6.946 6.953 6.833 6.870 22,011 -0.08(-1.08%)
Aug 24, 2020 6.900 6.946 6.810 6.946 28,759 +0.08(+1.10%)
Aug 21, 2020 6.795 6.916 6.795 6.870 56,079 +0.00(+0.00%)
Aug 20, 2020 6.833 6.903 6.833 6.870 49,918 -0.04(-0.54%)
Aug 19, 2020 6.855 6.923 6.855 6.908 39,732 +0.02(+0.33%)
Aug 18, 2020 6.900 6.990 6.878 6.885 22,986 -0.07(-0.97%)
Aug 17, 2020 6.938 7.002 6.938 6.953 16,385 -0.01(-0.21%)
Aug 14, 2020 6.938 7.043 6.938 6.968 21,378 -0.03(-0.43%)
Aug 13, 2020 6.960 7.020 6.936 6.998 14,393 -0.04(-0.53%)
Aug 12, 2020 7.005 7.043 6.990 7.035 30,789 +0.07(+1.08%)
Aug 11, 2020 7.057 7.074 6.959 6.960 47,973 -0.04(-0.64%)
Aug 10, 2020 6.915 7.005 6.869 7.005 60,528 +0.07(+1.08%)
Aug 07, 2020 6.863 6.930 6.863 6.930 24,719 +0.01(+0.11%)
Aug 06, 2020 6.915 6.945 6.863 6.923 16,807 +0.04(+0.54%)
Aug 05, 2020 6.870 6.930 6.840 6.885 66,854 +0.04(+0.66%)
Aug 04, 2020 6.736 6.900 6.736 6.840 30,785 +0.01(+0.22%)
Aug 03, 2020 6.788 6.825 6.773 6.825 36,913 +0.04(+0.55%)
Jul 31, 2020 6.766 6.788 6.718 6.788 49,171 +0.03(+0.44%)
Jul 30, 2020 6.691 6.758 6.631 6.758 21,401 -0.06(-0.88%)
Jul 29, 2020 6.713 6.818 6.646 6.818 31,695 +0.11(+1.67%)
Jul 28, 2020 6.698 6.724 6.698 6.706 18,754 -0.01(-0.22%)
Jul 27, 2020 6.758 6.773 6.721 6.721 33,632 -0.05(-0.77%)
Jul 24, 2020 6.773 6.840 6.773 6.773 12,292 +0.01(+0.11%)
Jul 23, 2020 6.803 6.810 6.758 6.766 58,210 -0.07(-0.99%)
Jul 22, 2020 6.833 6.870 6.739 6.833 59,309 -0.05(-0.76%)
Jul 21, 2020 6.811 7.138 6.811 6.885 35,645 +0.09(+1.31%)
Jul 20, 2020 6.811 6.873 6.759 6.796 32,900 -0.03(-0.44%)
Jul 17, 2020 6.692 6.870 6.625 6.826 51,589 +0.08(+1.21%)
Jul 16, 2020 6.669 6.744 6.646 6.744 24,866 +0.01(+0.11%)
Jul 15, 2020 6.706 6.744 6.677 6.736 33,361 +0.17(+2.61%)
Jul 14, 2020 6.580 6.855 6.565 6.565 70,259 -0.03(-0.45%)
Jul 13, 2020 6.602 6.692 6.595 6.595 14,665 -0.04(-0.56%)
Jul 10, 2020 6.483 6.632 6.483 6.632 25,794 +0.10(+1.60%)
Jul 09, 2020 6.580 6.610 6.513 6.528 18,700 -0.11(-1.68%)
Jul 08, 2020 6.580 6.639 6.505 6.639 9,051 +0.00(+0.00%)
Jul 07, 2020 6.483 6.684 6.483 6.639 43,526 +0.04(+0.68%)
Jul 06, 2020 6.744 6.803 6.438 6.595 103,247 -0.12(-1.77%)
Jul 02, 2020 6.811 6.878 6.699 6.714 64,756 -0.06(-0.88%)
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.