Skip to main content

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

15.71 +0.06 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 11.29 11.46 11.28 11.39 21,570 +0.17(+1.49%)
Jul 28, 2022 11.16 11.23 11.16 11.23 13,237 +0.08(+0.68%)
Jul 27, 2022 11.03 11.16 11.03 11.15 11,455 +0.14(+1.30%)
Jul 26, 2022 11.00 11.10 11.00 11.01 4,744 +0.10(+0.92%)
Jul 25, 2022 10.82 10.95 10.64 10.91 14,541 +0.14(+1.32%)
Jul 22, 2022 10.87 10.97 10.77 10.77 4,858 -0.11(-1.00%)
Jul 21, 2022 10.87 10.89 10.74 10.87 9,696 -0.03(-0.26%)
Jul 20, 2022 10.76 10.92 10.76 10.90 10,339 +0.17(+1.54%)
Jul 19, 2022 10.69 10.75 10.69 10.74 20,263 +0.06(+0.55%)
Jul 18, 2022 10.60 10.72 10.60 10.68 8,486 +0.13(+1.26%)
Jul 15, 2022 10.48 10.55 10.42 10.55 10,825 +0.16(+1.52%)
Jul 14, 2022 10.27 10.39 10.16 10.39 9,882 -0.06(-0.56%)
Jul 13, 2022 10.29 10.48 10.29 10.45 13,298 +0.11(+1.05%)
Jul 12, 2022 10.32 10.38 10.31 10.34 9,290 -0.05(-0.52%)
Jul 11, 2022 10.41 10.44 10.34 10.39 6,379 -0.07(-0.68%)
Jul 08, 2022 10.50 10.50 10.41 10.46 13,011 +0.02(+0.20%)
Jul 07, 2022 10.17 10.45 10.17 10.44 9,901 +0.35(+3.42%)
Jul 06, 2022 10.23 10.23 9.998 10.10 27,151 -0.18(-1.72%)
Jul 05, 2022 10.35 10.35 10.09 10.27 14,108 -0.25(-2.35%)
Jul 01, 2022 10.37 10.54 10.37 10.52 13,846 +0.12(+1.12%)
Jun 30, 2022 10.31 10.45 10.31 10.41 12,824 -0.02(-0.24%)
Jun 29, 2022 10.63 10.63 10.14 10.43 18,292 -0.11(-1.03%)
Jun 28, 2022 10.62 10.77 10.51 10.54 17,615 +0.02(+0.24%)
Jun 27, 2022 10.46 10.53 10.43 10.51 11,220 +0.11(+1.04%)
Jun 24, 2022 10.18 10.47 10.13 10.41 25,590 +0.27(+2.71%)
Jun 23, 2022 10.33 10.34 10.06 10.13 36,391 -0.20(-1.93%)
Jun 22, 2022 10.46 10.46 10.32 10.33 14,586 -0.28(-2.63%)
Jun 21, 2022 10.63 10.76 10.54 10.61 41,769 +0.03(+0.31%)
Jun 17, 2022 10.50 10.68 10.25 10.58 24,553 +0.02(+0.16%)
Jun 16, 2022 10.91 10.93 10.49 10.56 26,610 -0.45(-4.12%)
Jun 15, 2022 10.94 11.18 10.91 11.01 12,336 +0.07(+0.68%)
Jun 14, 2022 11.10 11.22 10.85 10.94 14,033 -0.05(-0.45%)
Jun 13, 2022 11.41 11.81 10.96 10.99 20,243 -0.64(-5.53%)
Jun 10, 2022 11.71 11.84 11.47 11.63 31,151 -0.13(-1.12%)
Jun 09, 2022 11.78 11.90 11.65 11.76 16,357 -0.08(-0.70%)
Jun 08, 2022 11.90 11.92 11.81 11.85 30,518 -0.03(-0.28%)
Jun 07, 2022 11.63 11.90 11.63 11.88 11,566 +0.12(+1.05%)
Jun 06, 2022 11.71 11.79 11.68 11.76 14,649 +0.05(+0.42%)
Jun 03, 2022 11.73 11.79 11.69 11.71 14,461 -0.04(-0.35%)
Jun 02, 2022 11.79 11.84 11.71 11.75 10,641 -0.04(-0.35%)
Jun 01, 2022 11.79 11.86 11.72 11.79 18,714 +0.12(+0.99%)
May 31, 2022 11.95 11.97 11.67 11.67 42,464 -0.27(-2.28%)
May 27, 2022 11.78 11.98 11.64 11.95 35,943 +0.15(+1.26%)
May 26, 2022 11.66 11.89 11.66 11.80 22,662 +0.23(+2.00%)
May 25, 2022 11.43 11.58 11.43 11.57 12,286 +0.07(+0.65%)
May 24, 2022 11.29 11.50 11.29 11.49 21,667 -0.04(-0.36%)
May 23, 2022 11.52 11.55 11.48 11.53 14,690 +0.07(+0.61%)
May 20, 2022 11.50 11.56 11.25 11.46 13,440 -0.01(-0.05%)
May 19, 2022 11.38 11.55 11.32 11.47 30,109 -0.00(-0.02%)
May 18, 2022 11.63 11.63 11.40 11.47 6,871 -0.14(-1.20%)
May 17, 2022 11.63 11.63 11.59 11.61 18,502 +0.08(+0.71%)
May 16, 2022 11.54 11.58 11.53 11.53 21,723 +0.06(+0.50%)
May 13, 2022 11.32 11.50 11.32 11.47 44,224 +0.21(+1.89%)
May 12, 2022 11.45 11.45 11.21 11.26 31,594 -0.20(-1.78%)
May 11, 2022 11.54 11.75 11.46 11.46 24,009 -0.10(-0.85%)
May 10, 2022 11.55 11.58 11.27 11.56 29,834 +0.06(+0.50%)
May 09, 2022 11.68 11.68 11.32 11.50 50,312 -0.20(-1.75%)
May 06, 2022 11.60 11.71 11.57 11.71 8,634 +0.14(+1.20%)
May 05, 2022 11.82 11.95 11.54 11.57 29,461 -0.31(-2.62%)
May 04, 2022 11.77 11.94 11.71 11.88 36,977 +0.16(+1.33%)
May 03, 2022 11.66 11.75 11.66 11.72 8,051 +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.