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, 2021 10.75 10.91 10.73 10.79 16,852 +0.03(+0.29%)
Jun 29, 2021 10.79 10.92 10.65 10.76 18,586 -0.02(-0.22%)
Jun 28, 2021 10.98 10.98 10.64 10.79 46,807 -0.15(-1.37%)
Jun 25, 2021 10.94 11.09 10.91 10.94 54,365 +0.03(+0.29%)
Jun 24, 2021 10.90 11.01 10.85 10.90 15,703 +0.01(+0.07%)
Jun 23, 2021 10.68 11.07 10.65 10.90 27,700 +0.22(+2.06%)
Jun 22, 2021 10.89 10.89 10.64 10.68 39,561 -0.22(-2.02%)
Jun 21, 2021 10.77 11.00 10.75 10.90 39,515 +0.08(+0.72%)
Jun 18, 2021 10.81 10.91 10.60 10.82 20,577 -0.05(-0.50%)
Jun 17, 2021 11.04 11.04 10.86 10.87 49,681 -0.21(-1.91%)
Jun 16, 2021 10.97 11.12 10.94 11.08 20,418 +0.13(+1.15%)
Jun 15, 2021 10.89 10.97 10.88 10.96 40,193 -0.02(-0.14%)
Jun 14, 2021 10.94 10.97 10.81 10.97 27,011 +0.01(+0.07%)
Jun 11, 2021 10.91 10.97 10.84 10.97 19,186 +0.04(+0.36%)
Jun 10, 2021 10.83 10.97 10.75 10.93 34,834 +0.09(+0.87%)
Jun 09, 2021 10.82 10.89 10.80 10.83 23,648 +0.03(+0.29%)
Jun 08, 2021 10.79 10.85 10.76 10.80 41,276 +0.01(+0.07%)
Jun 07, 2021 10.71 10.85 10.67 10.79 21,550 +0.13(+1.18%)
Jun 04, 2021 10.67 10.67 10.59 10.67 31,944 +0.01(+0.07%)
Jun 03, 2021 10.58 10.98 10.57 10.66 40,262 +0.09(+0.89%)
Jun 02, 2021 10.59 10.67 10.51 10.57 48,510 +0.00(+0.00%)
Jun 01, 2021 10.57 10.57 10.35 10.57 18,337 +0.19(+1.81%)
May 28, 2021 10.41 10.54 10.37 10.38 30,358 +0.07(+0.68%)
May 27, 2021 10.41 10.56 10.31 10.31 10,792 -0.07(-0.64%)
May 26, 2021 10.36 10.39 10.30 10.37 18,383 +0.04(+0.34%)
May 25, 2021 10.39 10.51 10.29 10.34 28,182 -0.04(-0.38%)
May 24, 2021 10.40 10.43 10.32 10.38 15,308 +0.04(+0.38%)
May 21, 2021 10.36 10.46 10.31 10.34 54,560 -0.02(-0.15%)
May 20, 2021 10.23 10.48 10.22 10.35 27,415 +0.13(+1.23%)
May 19, 2021 10.24 10.28 10.18 10.23 62,836 +0.01(+0.08%)
May 18, 2021 10.14 10.27 10.14 10.22 12,924 +0.09(+0.85%)
May 17, 2021 10.14 10.17 10.05 10.14 25,351 +0.09(+0.85%)
May 14, 2021 10.02 10.10 10.02 10.05 16,456 +0.05(+0.55%)
May 13, 2021 9.893 9.995 9.838 9.995 40,372 +0.10(+1.03%)
May 12, 2021 9.885 10.00 9.885 9.893 31,770 -0.02(-0.16%)
May 11, 2021 9.964 10.03 9.815 9.909 61,907 -0.11(-1.09%)
May 10, 2021 9.924 10.02 9.924 10.02 55,890 +0.16(+1.58%)
May 07, 2021 9.776 10.00 9.776 9.862 46,611 +0.00(+0.00%)
May 06, 2021 9.846 9.995 9.831 9.862 13,940 -0.03(-0.28%)
May 05, 2021 9.854 9.937 9.792 9.889 48,723 +0.09(+0.92%)
May 04, 2021 9.893 9.893 9.799 9.799 52,448 -0.06(-0.63%)
May 03, 2021 9.862 9.901 9.846 9.862 16,626 -0.03(-0.32%)
Apr 30, 2021 9.870 9.964 9.760 9.893 89,192 -0.11(-1.09%)
Apr 29, 2021 9.698 10.00 9.667 10.00 61,226 +0.34(+3.56%)
Apr 28, 2021 9.620 9.690 9.596 9.659 18,965 +0.07(+0.73%)
Apr 27, 2021 9.549 9.596 9.549 9.588 37,597 +0.02(+0.25%)
Apr 26, 2021 9.542 9.643 9.542 9.565 57,910 +0.02(+0.25%)
Apr 23, 2021 9.479 9.612 9.463 9.542 78,955 +0.01(+0.08%)
Apr 22, 2021 9.534 9.659 9.495 9.534 41,375 +0.02(+0.25%)
Apr 21, 2021 9.378 9.635 9.378 9.510 63,842 +0.05(+0.58%)
Apr 20, 2021 9.464 9.479 9.448 9.456 17,131 -0.02(-0.25%)
Apr 19, 2021 9.464 9.502 9.464 9.479 49,400 +0.02(+0.25%)
Apr 16, 2021 9.526 9.526 9.456 9.456 31,352 -0.06(-0.65%)
Apr 15, 2021 9.534 9.534 9.456 9.518 33,826 +0.03(+0.33%)
Apr 14, 2021 9.464 9.626 9.456 9.487 41,739 +0.07(+0.74%)
Apr 13, 2021 9.464 9.495 9.409 9.417 43,877 -0.08(-0.82%)
Apr 12, 2021 9.573 9.596 9.487 9.495 37,659 -0.06(-0.65%)
Apr 09, 2021 9.619 9.639 9.557 9.557 11,692 -0.03(-0.32%)
Apr 08, 2021 9.534 9.604 9.515 9.588 31,520 +0.04(+0.41%)
Apr 07, 2021 9.534 9.549 9.464 9.549 46,489 +0.05(+0.49%)
Apr 06, 2021 9.479 9.534 9.425 9.502 26,461 +0.06(+0.66%)
Apr 05, 2021 9.440 9.526 9.394 9.440 32,779 -0.02(-0.16%)
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.