Skip to main content

Tortoise Power and Energy Infrastructure Fund, Inc. (NY: TPZ )

15.58 +0.10 (+0.65%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 11.98 12.04 11.87 12.01 47,861 +0.07(+0.62%)
Jun 29, 2017 11.80 11.94 11.76 11.94 80,708 +0.03(+0.24%)
Jun 28, 2017 11.76 11.91 11.73 11.91 66,916 +0.20(+1.71%)
Jun 27, 2017 11.74 11.84 11.60 11.71 124,844 -0.06(-0.54%)
Jun 26, 2017 11.71 11.78 11.63 11.77 79,285 +0.05(+0.39%)
Jun 23, 2017 11.67 11.80 11.63 11.73 60,065 +0.07(+0.59%)
Jun 22, 2017 11.70 11.77 11.56 11.66 53,678 +0.07(+0.64%)
Jun 21, 2017 11.77 11.78 11.53 11.58 69,963 -0.03(-0.22%)
Jun 20, 2017 11.89 11.89 11.49 11.61 100,110 -0.34(-2.85%)
Jun 19, 2017 11.92 11.98 11.92 11.95 48,198 +0.01(+0.12%)
Jun 16, 2017 12.03 12.03 11.83 11.94 42,158 +0.05(+0.45%)
Jun 15, 2017 11.97 11.99 11.84 11.88 45,194 -0.09(-0.74%)
Jun 14, 2017 12.26 12.28 11.94 11.97 103,967 -0.37(-3.01%)
Jun 13, 2017 12.51 12.51 12.34 12.34 13,607 -0.11(-0.91%)
Jun 12, 2017 12.38 12.62 12.40 12.46 13,393 +0.07(+0.60%)
Jun 09, 2017 12.47 12.55 12.36 12.38 35,946 -0.06(-0.46%)
Jun 08, 2017 12.45 12.51 12.35 12.44 39,588 +0.09(+0.74%)
Jun 07, 2017 12.52 12.60 12.31 12.35 39,474 -0.13(-1.05%)
Jun 06, 2017 12.58 12.82 12.48 12.48 18,688 -0.15(-1.22%)
Jun 05, 2017 12.71 12.78 12.59 12.63 28,321 -0.03(-0.24%)
Jun 02, 2017 12.64 12.76 12.56 12.66 42,394 +0.09(+0.75%)
Jun 01, 2017 12.55 12.63 12.51 12.57 22,961 +0.15(+1.24%)
May 31, 2017 12.56 12.62 12.40 12.42 48,424 -0.10(-0.80%)
May 30, 2017 12.60 12.60 12.50 12.52 16,972 -0.09(-0.70%)
May 26, 2017 12.66 12.75 12.61 12.61 11,622 -0.01(-0.05%)
May 25, 2017 12.66 12.75 12.60 12.61 34,468 -0.07(-0.58%)
May 24, 2017 12.67 12.80 12.67 12.68 18,412 -0.07(-0.58%)
May 23, 2017 12.93 13.17 12.71 12.76 56,531 +0.02(+0.13%)
May 22, 2017 12.91 12.91 12.71 12.74 42,557 -0.01(-0.11%)
May 19, 2017 12.65 12.80 12.57 12.76 67,139 +0.21(+1.71%)
May 18, 2017 12.69 12.72 12.33 12.54 64,845 -0.12(-0.98%)
May 17, 2017 12.68 12.86 12.58 12.67 44,439 +0.09(+0.70%)
May 16, 2017 12.64 12.75 12.41 12.58 35,536 -0.08(-0.65%)
May 15, 2017 12.75 12.84 12.60 12.66 32,536 +0.07(+0.54%)
May 12, 2017 12.81 12.90 12.44 12.59 123,023 -0.12(-0.93%)
May 11, 2017 12.91 12.91 12.71 12.71 49,036 -0.02(-0.18%)
May 10, 2017 12.41 12.81 12.41 12.73 55,065 +0.33(+2.69%)
May 09, 2017 12.44 12.48 12.28 12.40 42,948 -0.07(-0.58%)
May 08, 2017 12.48 12.51 12.41 12.47 31,137 -0.01(-0.05%)
May 05, 2017 12.29 12.48 12.25 12.48 27,927 +0.14(+1.17%)
May 04, 2017 12.50 12.67 12.24 12.33 78,803 -0.24(-1.88%)
May 03, 2017 12.61 12.77 12.57 12.57 9,140 -0.04(-0.31%)
May 02, 2017 12.54 12.72 12.54 12.61 12,107 +0.04(+0.32%)
May 01, 2017 12.59 12.64 12.55 12.57 19,716 -0.08(-0.59%)
Apr 28, 2017 12.71 12.72 12.60 12.64 27,323 +0.08(+0.60%)
Apr 27, 2017 12.77 12.77 12.56 12.57 38,535 -0.24(-1.90%)
Apr 26, 2017 12.67 12.94 12.63 12.81 108,954 +0.22(+1.75%)
Apr 25, 2017 12.61 12.68 12.55 12.59 56,623 +0.01(+0.09%)
Apr 24, 2017 12.72 12.72 12.53 12.58 64,424 -0.09(-0.71%)
Apr 21, 2017 12.92 12.99 12.53 12.67 93,403 -0.22(-1.69%)
Apr 20, 2017 12.89 12.95 12.77 12.89 20,397 +0.03(+0.20%)
Apr 19, 2017 12.86 13.04 12.74 12.86 23,833 +0.07(+0.55%)
Apr 18, 2017 12.75 12.97 12.56 12.79 25,812 +0.01(+0.04%)
Apr 17, 2017 12.91 12.91 12.73 12.79 20,959 -0.02(-0.13%)
Apr 13, 2017 12.98 13.03 12.78 12.80 22,571 -0.13(-1.00%)
Apr 12, 2017 12.93 12.98 12.90 12.93 37,260 -0.04(-0.30%)
Apr 11, 2017 12.80 13.15 12.80 12.97 78,605 +0.17(+1.33%)
Apr 10, 2017 12.56 13.01 12.48 12.80 77,583 +0.34(+2.73%)
Apr 07, 2017 12.49 12.52 12.46 12.46 15,622 +0.01(+0.09%)
Apr 06, 2017 12.39 12.52 12.36 12.45 26,092 +0.07(+0.59%)
Apr 05, 2017 12.38 12.48 12.36 12.38 29,824 +0.01(+0.05%)
Apr 04, 2017 12.26 12.39 12.26 12.37 22,407 +0.03(+0.28%)
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.