Skip to main content

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

15.68 -0.03 (-0.19%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.52 11.58 11.43 11.48 83,222 +0.04(+0.31%)
Mar 30, 2023 11.42 11.46 11.40 11.44 5,500 +0.10(+0.87%)
Mar 29, 2023 11.32 11.39 11.32 11.34 54,883 +0.06(+0.55%)
Mar 28, 2023 11.30 11.32 11.16 11.28 17,339 +0.01(+0.08%)
Mar 27, 2023 11.14 11.28 11.12 11.27 5,857 +0.21(+1.94%)
Mar 24, 2023 11.02 11.09 10.99 11.06 7,057 -0.02(-0.16%)
Mar 23, 2023 11.25 11.25 11.04 11.08 11,277 -0.08(-0.68%)
Mar 22, 2023 11.33 11.33 11.15 11.15 6,455 -0.10(-0.87%)
Mar 21, 2023 11.25 11.28 11.20 11.25 11,213 +0.15(+1.36%)
Mar 20, 2023 11.08 11.13 11.03 11.10 19,246 +0.02(+0.16%)
Mar 17, 2023 11.13 11.27 10.98 11.08 11,642 -0.05(-0.48%)
Mar 16, 2023 11.05 11.16 10.97 11.13 11,322 +0.05(+0.48%)
Mar 15, 2023 11.20 11.20 10.92 11.08 53,712 -0.20(-1.81%)
Mar 14, 2023 11.25 11.38 11.20 11.28 19,050 +0.07(+0.63%)
Mar 13, 2023 11.17 11.31 11.17 11.21 15,102 -0.12(-1.09%)
Mar 10, 2023 11.51 11.62 11.30 11.34 34,820 -0.14(-1.23%)
Mar 09, 2023 11.59 11.64 11.48 11.48 15,070 -0.05(-0.46%)
Mar 08, 2023 11.62 11.66 11.49 11.53 13,084 -0.09(-0.76%)
Mar 07, 2023 11.69 11.74 11.59 11.62 18,487 -0.07(-0.61%)
Mar 06, 2023 11.69 11.75 11.68 11.69 23,885 -0.04(-0.37%)
Mar 03, 2023 11.62 11.74 11.62 11.74 35,170 +0.12(+0.99%)
Mar 02, 2023 11.63 11.68 11.51 11.62 27,742 +0.10(+0.85%)
Mar 01, 2023 11.51 11.52 11.49 11.52 11,804 +0.01(+0.08%)
Feb 28, 2023 11.62 11.62 11.51 11.51 16,340 -0.04(-0.38%)
Feb 27, 2023 11.55 11.61 11.51 11.56 14,316 +0.12(+1.01%)
Feb 24, 2023 11.51 11.52 11.44 11.44 27,970 -0.08(-0.69%)
Feb 23, 2023 11.58 11.59 11.50 11.52 36,463 +0.06(+0.54%)
Feb 22, 2023 11.45 11.52 11.44 11.46 53,629 +0.02(+0.15%)
Feb 21, 2023 11.75 11.77 11.37 11.44 61,357 -0.30(-2.56%)
Feb 17, 2023 11.90 12.06 11.72 11.75 14,631 -0.16(-1.38%)
Feb 16, 2023 11.91 11.97 11.91 11.91 19,026 -0.04(-0.29%)
Feb 15, 2023 11.91 11.96 11.89 11.94 21,404 -0.02(-0.15%)
Feb 14, 2023 11.94 12.00 11.92 11.96 14,673 +0.01(+0.07%)
Feb 13, 2023 11.95 12.04 11.94 11.95 18,151 -0.01(-0.07%)
Feb 10, 2023 11.87 11.96 11.81 11.96 19,479 +0.11(+0.96%)
Feb 09, 2023 11.88 11.97 11.85 11.85 11,852 -0.11(-0.88%)
Feb 08, 2023 12.00 12.00 11.84 11.95 16,755 +0.00(+0.00%)
Feb 07, 2023 11.95 11.95 11.86 11.95 19,385 +0.09(+0.74%)
Feb 06, 2023 12.00 12.01 11.86 11.87 18,311 -0.16(-1.32%)
Feb 03, 2023 12.08 12.11 12.00 12.02 16,625 -0.04(-0.36%)
Feb 02, 2023 11.99 12.08 11.99 12.07 10,050 +0.08(+0.66%)
Feb 01, 2023 12.05 12.05 11.89 11.99 26,717 -0.02(-0.15%)
Jan 31, 2023 11.99 12.04 11.95 12.01 35,468 +0.06(+0.51%)
Jan 30, 2023 12.03 12.05 11.92 11.94 15,874 -0.12(-1.02%)
Jan 27, 2023 12.08 12.15 12.04 12.07 10,439 +0.01(+0.07%)
Jan 26, 2023 12.01 12.10 12.01 12.06 2,987 +0.09(+0.73%)
Jan 25, 2023 12.01 12.18 11.96 11.97 11,990 -0.15(-1.27%)
Jan 24, 2023 12.12 12.14 12.08 12.12 11,678 -0.03(-0.25%)
Jan 23, 2023 12.11 12.20 12.11 12.15 29,945 +0.07(+0.55%)
Jan 20, 2023 12.03 12.09 12.01 12.09 10,890 +0.07(+0.58%)
Jan 19, 2023 11.91 12.12 11.77 12.02 49,650 +0.10(+0.80%)
Jan 18, 2023 11.99 12.05 11.90 11.92 16,614 -0.01(-0.07%)
Jan 17, 2023 11.88 12.02 11.88 11.93 22,748 +0.03(+0.22%)
Jan 13, 2023 11.92 11.98 11.90 11.91 6,760 -0.02(-0.15%)
Jan 12, 2023 11.81 11.98 11.77 11.92 26,905 +0.17(+1.41%)
Jan 11, 2023 11.65 11.78 11.62 11.76 18,808 +0.15(+1.31%)
Jan 10, 2023 11.54 11.76 11.43 11.61 22,624 +0.11(+0.95%)
Jan 09, 2023 11.45 11.64 11.39 11.50 12,250 +0.10(+0.92%)
Jan 06, 2023 11.18 11.62 11.18 11.39 30,278 +0.31(+2.75%)
Jan 05, 2023 10.96 11.14 10.96 11.09 7,315 +0.03(+0.24%)
Jan 04, 2023 11.02 11.15 11.02 11.06 13,801 +0.01(+0.08%)
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.