Skip to main content

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

15.18 -0.14 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 11.37 11.54 11.35 11.47 21,425 +0.17(+1.49%)
Jul 28, 2022 11.24 11.30 11.24 11.30 13,148 +0.08(+0.68%)
Jul 27, 2022 11.11 11.24 11.10 11.23 11,378 +0.14(+1.30%)
Jul 26, 2022 11.08 11.18 11.08 11.08 4,712 +0.10(+0.92%)
Jul 25, 2022 10.90 11.02 10.71 10.98 14,444 +0.14(+1.32%)
Jul 22, 2022 10.94 11.04 10.84 10.84 4,826 -0.11(-1.00%)
Jul 21, 2022 10.95 10.96 10.81 10.95 9,631 -0.03(-0.26%)
Jul 20, 2022 10.84 10.99 10.84 10.98 10,270 +0.17(+1.54%)
Jul 19, 2022 10.76 10.83 10.76 10.81 20,127 +0.06(+0.55%)
Jul 18, 2022 10.68 10.79 10.68 10.75 8,429 +0.13(+1.26%)
Jul 15, 2022 10.55 10.63 10.49 10.62 10,752 +0.16(+1.52%)
Jul 14, 2022 10.34 10.46 10.23 10.46 9,816 -0.06(-0.56%)
Jul 13, 2022 10.36 10.55 10.36 10.52 13,209 +0.11(+1.05%)
Jul 12, 2022 10.39 10.45 10.38 10.41 9,227 -0.05(-0.52%)
Jul 11, 2022 10.48 10.51 10.41 10.46 6,336 -0.07(-0.67%)
Jul 08, 2022 10.57 10.57 10.48 10.53 12,923 +0.02(+0.20%)
Jul 07, 2022 10.24 10.52 10.24 10.51 9,835 +0.35(+3.42%)
Jul 06, 2022 10.30 10.30 10.07 10.17 26,968 -0.18(-1.72%)
Jul 05, 2022 10.42 10.42 10.16 10.34 14,013 -0.25(-2.35%)
Jul 01, 2022 10.44 10.61 10.44 10.59 13,753 +0.12(+1.12%)
Jun 30, 2022 10.38 10.53 10.38 10.48 12,738 -0.03(-0.24%)
Jun 29, 2022 10.70 10.70 10.21 10.50 18,169 -0.11(-1.03%)
Jun 28, 2022 10.69 10.84 10.58 10.61 17,497 +0.03(+0.24%)
Jun 27, 2022 10.53 10.61 10.50 10.58 11,145 +0.11(+1.04%)
Jun 24, 2022 10.25 10.54 10.20 10.48 25,418 +0.28(+2.71%)
Jun 23, 2022 10.40 10.41 10.13 10.20 36,147 -0.20(-1.93%)
Jun 22, 2022 10.53 10.53 10.39 10.40 14,488 -0.28(-2.63%)
Jun 21, 2022 10.70 10.83 10.61 10.68 41,488 +0.03(+0.31%)
Jun 17, 2022 10.57 10.75 10.32 10.65 24,388 +0.02(+0.16%)
Jun 16, 2022 10.99 11.00 10.56 10.63 26,432 -0.46(-4.12%)
Jun 15, 2022 11.01 11.26 10.99 11.09 12,253 +0.07(+0.68%)
Jun 14, 2022 11.17 11.30 10.92 11.01 13,939 -0.05(-0.45%)
Jun 13, 2022 11.49 11.89 11.04 11.06 20,107 -0.65(-5.53%)
Jun 10, 2022 11.79 11.92 11.54 11.71 30,942 -0.13(-1.12%)
Jun 09, 2022 11.86 11.98 11.73 11.84 16,247 -0.08(-0.70%)
Jun 08, 2022 11.98 12.00 11.89 11.93 30,313 -0.03(-0.28%)
Jun 07, 2022 11.71 11.98 11.71 11.96 11,488 +0.12(+1.05%)
Jun 06, 2022 11.79 11.87 11.76 11.84 14,550 +0.05(+0.42%)
Jun 03, 2022 11.81 11.87 11.77 11.79 14,364 -0.04(-0.35%)
Jun 02, 2022 11.87 11.92 11.79 11.83 10,570 -0.04(-0.35%)
Jun 01, 2022 11.87 11.94 11.80 11.87 18,589 +0.12(+0.99%)
May 31, 2022 12.03 12.05 11.75 11.75 42,179 -0.27(-2.28%)
May 27, 2022 11.86 12.06 11.72 12.03 35,701 +0.15(+1.26%)
May 26, 2022 11.74 11.97 11.74 11.88 22,510 +0.23(+2.00%)
May 25, 2022 11.51 11.66 11.51 11.64 12,204 +0.07(+0.65%)
May 24, 2022 11.36 11.58 11.36 11.57 21,522 -0.04(-0.36%)
May 23, 2022 11.60 11.63 11.56 11.61 14,591 +0.07(+0.61%)
May 20, 2022 11.58 11.64 11.33 11.54 13,350 -0.01(-0.05%)
May 19, 2022 11.46 11.63 11.40 11.55 29,907 -0.00(-0.02%)
May 18, 2022 11.71 11.71 11.48 11.55 6,825 -0.14(-1.20%)
May 17, 2022 11.71 11.71 11.67 11.69 18,377 +0.08(+0.71%)
May 16, 2022 11.61 11.66 11.61 11.61 21,577 +0.06(+0.50%)
May 13, 2022 11.39 11.58 11.39 11.55 43,927 +0.21(+1.89%)
May 12, 2022 11.53 11.53 11.29 11.33 31,382 -0.21(-1.79%)
May 11, 2022 11.62 11.83 11.54 11.54 23,847 -0.10(-0.85%)
May 10, 2022 11.63 11.66 11.35 11.64 29,634 +0.06(+0.50%)
May 09, 2022 11.76 11.76 11.40 11.58 49,974 -0.21(-1.75%)
May 06, 2022 11.68 11.79 11.65 11.79 8,576 +0.14(+1.20%)
May 05, 2022 11.90 12.04 11.62 11.65 29,263 -0.31(-2.62%)
May 04, 2022 11.85 12.02 11.79 11.96 36,728 +0.16(+1.33%)
May 03, 2022 11.74 11.83 11.74 11.80 7,996 +0.26(+2.29%)
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.