Skip to main content

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

15.59 +0.11 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.53 10.67 10.53 10.62 12,565 -0.03(-0.24%)
Jun 29, 2022 10.85 10.85 10.35 10.65 17,922 -0.11(-1.03%)
Jun 28, 2022 10.84 10.99 10.72 10.76 17,259 +0.03(+0.24%)
Jun 27, 2022 10.68 10.75 10.64 10.73 10,993 +0.11(+1.04%)
Jun 24, 2022 10.39 10.68 10.34 10.62 25,072 +0.28(+2.71%)
Jun 23, 2022 10.54 10.56 10.27 10.34 35,655 -0.20(-1.93%)
Jun 22, 2022 10.67 10.67 10.53 10.54 14,291 -0.28(-2.63%)
Jun 21, 2022 10.84 10.98 10.76 10.83 40,924 +0.03(+0.31%)
Jun 17, 2022 10.72 10.90 10.46 10.79 24,057 +0.02(+0.16%)
Jun 16, 2022 11.14 11.15 10.70 10.78 26,072 -0.46(-4.12%)
Jun 15, 2022 11.16 11.41 11.14 11.24 12,086 +0.08(+0.68%)
Jun 14, 2022 11.32 11.45 11.07 11.16 13,749 -0.05(-0.45%)
Jun 13, 2022 11.64 12.05 11.19 11.22 19,833 -0.66(-5.53%)
Jun 10, 2022 11.95 12.09 11.70 11.87 30,521 -0.13(-1.12%)
Jun 09, 2022 12.02 12.14 11.89 12.01 16,026 -0.08(-0.70%)
Jun 08, 2022 12.15 12.17 12.05 12.09 29,901 -0.03(-0.28%)
Jun 07, 2022 11.87 12.14 11.87 12.12 11,332 +0.13(+1.05%)
Jun 06, 2022 11.96 12.03 11.92 12.00 14,352 +0.05(+0.42%)
Jun 03, 2022 11.97 12.04 11.93 11.95 14,168 -0.04(-0.35%)
Jun 02, 2022 12.03 12.08 11.96 11.99 10,426 -0.04(-0.35%)
Jun 01, 2022 12.03 12.11 11.96 12.03 18,336 +0.12(+0.99%)
May 31, 2022 12.20 12.21 11.91 11.91 41,606 -0.28(-2.28%)
May 27, 2022 12.02 12.23 11.88 12.19 35,216 +0.15(+1.26%)
May 26, 2022 11.91 12.13 11.91 12.04 22,204 +0.24(+2.00%)
May 25, 2022 11.67 11.82 11.67 11.80 12,038 +0.08(+0.65%)
May 24, 2022 11.52 11.74 11.52 11.73 21,229 -0.04(-0.36%)
May 23, 2022 11.76 11.79 11.72 11.77 14,393 +0.07(+0.61%)
May 20, 2022 11.74 11.80 11.48 11.70 13,168 -0.01(-0.05%)
May 19, 2022 11.62 11.79 11.56 11.71 29,500 -0.00(-0.02%)
May 18, 2022 11.88 11.88 11.64 11.71 6,732 -0.14(-1.20%)
May 17, 2022 11.87 11.87 11.83 11.85 18,127 +0.08(+0.71%)
May 16, 2022 11.77 11.82 11.77 11.77 21,284 +0.06(+0.50%)
May 13, 2022 11.55 11.74 11.55 11.71 43,330 +0.22(+1.89%)
May 12, 2022 11.69 11.69 11.44 11.49 30,955 -0.21(-1.79%)
May 11, 2022 11.78 11.99 11.70 11.70 23,523 -0.10(-0.85%)
May 10, 2022 11.79 11.82 11.51 11.80 29,231 +0.06(+0.50%)
May 09, 2022 11.93 11.93 11.56 11.74 49,295 -0.21(-1.75%)
May 06, 2022 11.84 11.95 11.81 11.95 8,460 +0.14(+1.20%)
May 05, 2022 12.07 12.20 11.78 11.81 28,865 -0.32(-2.62%)
May 04, 2022 12.02 12.18 11.95 12.13 36,229 +0.16(+1.33%)
May 03, 2022 11.90 11.99 11.90 11.97 7,888 +0.27(+2.29%)
May 02, 2022 11.84 11.86 11.55 11.70 41,603 -0.19(-1.62%)
Apr 29, 2022 12.12 12.29 11.88 11.89 22,848 -0.30(-2.47%)
Apr 28, 2022 11.82 12.19 11.72 12.19 11,754 +0.34(+2.89%)
Apr 27, 2022 11.70 11.93 11.58 11.85 28,875 +0.29(+2.53%)
Apr 26, 2022 11.50 11.75 11.47 11.56 39,239 -0.02(-0.14%)
Apr 25, 2022 11.82 12.15 11.21 11.57 51,540 -0.39(-3.28%)
Apr 22, 2022 12.08 12.20 11.97 11.97 41,617 -0.19(-1.58%)
Apr 21, 2022 12.45 12.47 12.16 12.16 18,856 -0.22(-1.79%)
Apr 20, 2022 12.13 12.44 12.13 12.38 81,063 +0.19(+1.57%)
Apr 19, 2022 12.06 12.21 12.05 12.19 48,784 +0.14(+1.17%)
Apr 18, 2022 11.97 12.17 11.95 12.05 46,555 +0.00(+0.00%)
Apr 14, 2022 12.04 12.09 11.98 12.05 13,543 -0.01(-0.07%)
Apr 13, 2022 12.07 12.12 12.06 12.06 13,628 +0.05(+0.41%)
Apr 12, 2022 12.01 12.08 12.00 12.01 46,041 +0.08(+0.70%)
Apr 11, 2022 11.95 11.97 11.92 11.92 15,142 -0.03(-0.28%)
Apr 08, 2022 11.87 12.00 11.87 11.96 6,553 +0.05(+0.42%)
Apr 07, 2022 11.84 11.91 11.77 11.91 14,098 +0.12(+0.99%)
Apr 06, 2022 11.86 11.92 11.66 11.79 56,801 -0.07(-0.63%)
Apr 05, 2022 11.96 11.96 11.87 11.87 8,255 -0.07(-0.56%)
Apr 04, 2022 11.95 11.95 11.88 11.93 20,788 +0.04(+0.35%)
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.