Skip to main content

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

15.64 -0.07 (-0.45%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 11.70 12.11 11.70 11.79 21,809 +0.05(+0.44%)
Nov 29, 2022 11.71 11.76 11.61 11.74 11,331 +0.08(+0.67%)
Nov 28, 2022 11.68 11.77 11.66 11.66 13,101 -0.13(-1.10%)
Nov 25, 2022 11.81 11.82 11.79 11.79 1,046 +0.08(+0.66%)
Nov 23, 2022 11.81 11.89 11.69 11.71 22,981 -0.16(-1.31%)
Nov 22, 2022 11.83 11.89 11.76 11.87 14,328 +0.11(+0.90%)
Nov 21, 2022 11.76 11.82 11.61 11.76 7,766 -0.08(-0.64%)
Nov 18, 2022 12.34 12.34 11.61 11.84 4,923 +0.14(+1.17%)
Nov 17, 2022 11.88 11.88 11.59 11.70 17,784 -0.17(-1.45%)
Nov 16, 2022 11.81 11.88 11.81 11.87 150,846 +0.06(+0.51%)
Nov 15, 2022 11.81 11.93 11.79 11.81 23,385 -0.00(-0.00%)
Nov 14, 2022 11.67 12.03 11.67 11.81 19,535 +0.05(+0.44%)
Nov 11, 2022 11.49 11.77 11.45 11.76 51,660 +0.36(+3.16%)
Nov 10, 2022 11.14 11.47 11.14 11.40 16,345 +0.37(+3.35%)
Nov 09, 2022 11.24 11.33 11.03 11.03 23,309 -0.25(-2.21%)
Nov 08, 2022 11.44 11.44 11.12 11.28 37,624 -0.09(-0.75%)
Nov 07, 2022 11.37 11.45 11.36 11.36 10,121 +0.02(+0.15%)
Nov 04, 2022 11.40 11.40 11.22 11.35 33,170 +0.03(+0.23%)
Nov 03, 2022 11.28 11.34 11.20 11.32 15,977 +0.02(+0.18%)
Nov 02, 2022 11.52 11.30 11.30 15,499 -0.17(-1.52%)
Nov 01, 2022 11.54 11.62 11.46 11.48 5,872 +0.08(+0.68%)
Oct 31, 2022 11.44 11.65 11.37 11.40 43,017 -0.16(-1.41%)
Oct 28, 2022 11.69 11.69 11.55 11.56 26,913 -0.02(-0.15%)
Oct 27, 2022 11.54 11.67 11.54 11.58 16,954 +0.07(+0.60%)
Oct 26, 2022 11.58 11.61 11.50 11.51 11,520 -0.03(-0.30%)
Oct 25, 2022 11.50 11.60 11.38 11.55 14,576 +0.06(+0.52%)
Oct 24, 2022 11.52 11.55 11.44 11.49 10,473 -0.05(-0.45%)
Oct 21, 2022 11.47 11.60 11.47 11.54 39,810 +0.06(+0.56%)
Oct 20, 2022 11.46 11.51 11.42 11.47 68,764 +0.03(+0.22%)
Oct 19, 2022 11.43 11.45 11.37 11.45 136,819 +0.07(+0.60%)
Oct 18, 2022 11.39 11.43 11.37 11.38 4,376 +0.12(+1.06%)
Oct 17, 2022 11.26 11.32 10.77 11.26 83,189 +0.11(+0.99%)
Oct 14, 2022 11.23 11.28 11.10 11.15 83,124 -0.13(-1.13%)
Oct 13, 2022 11.11 11.32 11.11 11.28 11,687 +0.08(+0.68%)
Oct 12, 2022 11.51 11.56 11.20 11.20 30,304 -0.35(-3.02%)
Oct 11, 2022 11.16 11.57 11.16 11.55 21,142 +0.26(+2.26%)
Oct 10, 2022 11.25 11.29 11.08 11.29 34,664 +0.05(+0.45%)
Oct 07, 2022 11.17 11.26 11.08 11.24 57,232 +0.01(+0.11%)
Oct 06, 2022 11.23 11.33 11.12 11.23 35,513 -0.10(-0.86%)
Oct 05, 2022 11.20 11.41 11.06 11.33 88,809 +0.10(+0.91%)
Oct 04, 2022 11.05 11.27 11.05 11.23 15,174 +0.26(+2.33%)
Oct 03, 2022 10.81 10.98 10.80 10.97 27,236 +0.33(+3.12%)
Sep 30, 2022 10.60 10.69 10.55 10.64 29,212 +0.03(+0.32%)
Sep 29, 2022 10.57 10.60 10.36 10.60 26,264 -0.03(-0.32%)
Sep 28, 2022 10.37 10.64 10.37 10.64 14,706 +0.27(+2.63%)
Sep 27, 2022 10.34 10.42 10.22 10.37 15,713 +0.14(+1.42%)
Sep 26, 2022 10.37 10.44 10.14 10.22 18,775 -0.28(-2.68%)
Sep 23, 2022 10.84 10.84 10.44 10.50 31,226 -0.49(-4.49%)
Sep 22, 2022 11.10 11.10 10.97 11.00 12,828 -0.08(-0.73%)
Sep 21, 2022 11.16 11.27 11.08 11.08 21,737 -0.03(-0.23%)
Sep 20, 2022 11.18 11.18 11.03 11.10 12,618 -0.16(-1.40%)
Sep 19, 2022 10.92 11.29 10.85 11.26 9,538 +0.19(+1.73%)
Sep 16, 2022 11.31 11.31 11.03 11.07 11,649 -0.29(-2.53%)
Sep 15, 2022 11.36 11.41 11.29 11.36 12,125 -0.06(-0.52%)
Sep 14, 2022 11.21 11.45 11.21 11.41 9,055 +0.24(+2.19%)
Sep 13, 2022 11.44 11.47 11.17 11.17 14,080 -0.32(-2.79%)
Sep 12, 2022 11.44 11.57 11.44 11.49 15,587 +0.11(+0.92%)
Sep 09, 2022 11.21 11.40 11.21 11.39 4,352 +0.22(+1.93%)
Sep 08, 2022 11.24 11.25 11.15 11.17 16,311 -0.02(-0.15%)
Sep 07, 2022 11.20 11.35 11.19 11.19 38,603 -0.19(-1.63%)
Sep 06, 2022 11.41 11.43 11.34 11.37 14,711 -0.08(-0.74%)
Sep 02, 2022 11.56 11.67 11.41 11.46 16,071 +0.03(+0.30%)
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.