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 )

14.87 +0.03 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 6.783 6.820 6.708 6.768 52,878 -0.02(-0.33%)
Jun 29, 2020 6.820 6.824 6.708 6.790 54,167 +0.02(+0.33%)
Jun 26, 2020 6.985 6.985 6.753 6.768 68,713 -0.14(-2.06%)
Jun 25, 2020 6.828 7.000 6.828 6.910 30,946 -0.01(-0.22%)
Jun 24, 2020 7.135 7.135 6.880 6.925 29,538 -0.22(-3.14%)
Jun 23, 2020 7.203 7.275 7.135 7.150 52,752 -0.07(-1.04%)
Jun 22, 2020 7.292 7.292 7.158 7.225 61,503 -0.13(-1.83%)
Jun 19, 2020 7.487 7.487 7.270 7.360 63,431 -0.10(-1.30%)
Jun 18, 2020 7.091 7.464 7.047 7.457 206,416 +0.38(+5.37%)
Jun 17, 2020 7.308 7.308 7.069 7.077 56,490 -0.28(-3.75%)
Jun 16, 2020 7.367 7.375 7.221 7.352 81,857 +0.12(+1.62%)
Jun 15, 2020 6.599 7.241 6.592 7.235 103,256 +0.15(+2.13%)
Jun 12, 2020 7.174 7.248 6.920 7.084 140,943 +0.04(+0.53%)
Jun 11, 2020 7.427 7.427 6.987 7.047 81,308 -0.60(-7.89%)
Jun 10, 2020 7.897 7.925 7.554 7.651 56,512 -0.19(-2.38%)
Jun 09, 2020 8.009 8.009 7.666 7.837 45,085 -0.29(-3.58%)
Jun 08, 2020 8.270 8.270 8.024 8.128 64,644 +0.12(+1.49%)
Jun 05, 2020 7.919 8.277 7.778 8.009 88,106 +0.40(+5.19%)
Jun 04, 2020 7.561 7.613 7.435 7.613 39,737 +0.10(+1.29%)
Jun 03, 2020 7.405 7.538 7.375 7.517 57,945 +0.11(+1.51%)
Jun 02, 2020 7.524 7.524 7.360 7.405 38,986 -0.09(-1.19%)
Jun 01, 2020 7.338 7.546 7.196 7.494 81,441 +0.20(+2.76%)
May 29, 2020 7.323 7.345 7.159 7.293 60,346 +0.06(+0.82%)
May 28, 2020 7.270 7.438 7.136 7.233 60,517 +0.02(+0.31%)
May 27, 2020 7.181 7.241 7.129 7.211 90,175 +0.06(+0.83%)
May 26, 2020 7.159 7.293 6.927 7.151 81,652 +0.25(+3.68%)
May 22, 2020 7.009 7.009 6.819 6.898 31,112 -0.03(-0.43%)
May 21, 2020 7.084 7.084 6.801 6.927 82,966 -0.14(-1.95%)
May 20, 2020 6.948 7.154 6.751 7.065 213,968 +0.30(+4.46%)
May 19, 2020 6.903 6.903 6.727 6.764 36,958 +0.03(+0.44%)
May 18, 2020 6.616 6.800 6.616 6.734 64,842 +0.28(+4.33%)
May 15, 2020 6.204 6.484 6.204 6.455 75,409 +0.10(+1.50%)
May 14, 2020 6.285 6.367 6.042 6.359 117,686 +0.15(+2.49%)
May 13, 2020 6.388 6.460 6.123 6.204 107,933 -0.13(-1.98%)
May 12, 2020 6.226 6.535 6.197 6.329 115,732 +0.08(+1.30%)
May 11, 2020 6.226 6.374 6.120 6.248 133,199 -0.14(-2.19%)
May 08, 2020 6.491 6.543 6.109 6.388 302,046 -0.03(-0.46%)
May 07, 2020 6.477 6.535 6.388 6.418 44,566 +0.02(+0.35%)
May 06, 2020 6.903 6.903 6.226 6.396 125,341 -0.43(-6.36%)
May 05, 2020 6.911 6.918 6.675 6.830 65,936 +0.09(+1.31%)
May 04, 2020 6.771 6.794 6.550 6.742 125,335 -0.10(-1.40%)
May 01, 2020 6.845 6.984 6.683 6.837 69,159 -0.27(-3.83%)
Apr 30, 2020 7.323 7.345 6.999 7.110 103,061 +0.00(+0.00%)
Apr 29, 2020 6.808 7.132 6.712 7.110 114,834 +0.42(+6.27%)
Apr 28, 2020 6.477 6.749 6.293 6.690 75,296 +0.13(+2.02%)
Apr 27, 2020 6.403 6.572 6.230 6.558 62,571 +0.07(+1.13%)
Apr 24, 2020 6.543 6.555 6.329 6.484 74,186 +0.05(+0.78%)
Apr 23, 2020 6.344 6.580 6.153 6.434 113,682 +0.04(+0.59%)
Apr 22, 2020 6.624 6.856 5.984 6.396 144,160 -0.11(-1.64%)
Apr 21, 2020 6.147 6.626 6.142 6.502 94,351 -0.02(-0.25%)
Apr 20, 2020 6.292 6.608 6.034 6.519 64,899 -0.03(-0.47%)
Apr 17, 2020 6.060 6.626 6.060 6.550 95,079 +0.39(+6.30%)
Apr 16, 2020 6.176 6.277 6.096 6.161 60,448 -0.07(-1.16%)
Apr 15, 2020 6.038 6.364 5.602 6.234 165,217 +0.07(+1.06%)
Apr 14, 2020 5.414 6.205 5.414 6.169 215,868 +0.71(+13.03%)
Apr 13, 2020 6.002 6.002 5.298 5.457 81,562 -0.15(-2.72%)
Apr 09, 2020 5.791 6.423 5.573 5.610 156,398 -0.14(-2.40%)
Apr 08, 2020 5.428 5.806 5.305 5.748 41,662 +0.21(+3.80%)
Apr 07, 2020 5.443 5.769 5.302 5.537 60,325 +0.24(+4.52%)
Apr 06, 2020 5.109 5.421 5.109 5.298 41,622 +0.20(+3.99%)
Apr 03, 2020 5.298 5.467 4.833 5.094 39,409 -0.06(-1.13%)
Apr 02, 2020 4.703 5.716 4.645 5.153 65,656 +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.