Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.72 -0.03 (-0.16%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.247 9.425 9.220 9.347 41,682 +0.08(+0.83%)
Mar 30, 2021 9.170 9.277 9.146 9.270 54,973 +0.03(+0.33%)
Mar 29, 2021 9.185 9.278 9.139 9.239 40,127 +0.08(+0.84%)
Mar 26, 2021 9.123 9.197 9.108 9.162 96,746 +0.07(+0.77%)
Mar 25, 2021 9.023 9.123 8.953 9.092 70,415 +0.01(+0.09%)
Mar 24, 2021 9.108 9.154 9.077 9.085 39,876 +0.02(+0.26%)
Mar 23, 2021 9.100 9.177 9.054 9.061 29,887 -0.11(-1.18%)
Mar 22, 2021 9.170 9.231 9.016 9.170 28,907 -0.02(-0.17%)
Mar 19, 2021 9.185 9.401 9.123 9.185 46,369 +0.04(+0.42%)
Mar 18, 2021 9.339 9.404 9.147 9.147 20,811 -0.22(-2.38%)
Mar 17, 2021 9.262 9.424 9.162 9.370 36,238 +0.02(+0.25%)
Mar 16, 2021 9.347 9.370 9.162 9.347 20,110 -0.02(-0.25%)
Mar 15, 2021 9.393 9.393 9.347 9.370 8,238 -0.02(-0.16%)
Mar 12, 2021 9.316 9.393 9.301 9.385 36,238 +0.03(+0.33%)
Mar 11, 2021 9.385 9.393 9.339 9.354 23,623 +0.01(+0.08%)
Mar 10, 2021 9.200 9.347 9.200 9.347 17,350 +0.15(+1.59%)
Mar 09, 2021 9.239 9.285 9.170 9.200 26,883 -0.05(-0.58%)
Mar 08, 2021 9.308 9.308 9.201 9.254 33,835 +0.05(+0.50%)
Mar 05, 2021 9.347 9.347 9.154 9.208 32,861 -0.04(-0.42%)
Mar 04, 2021 9.185 9.293 9.185 9.247 34,522 +0.05(+0.50%)
Mar 03, 2021 9.185 9.301 9.162 9.200 35,965 -0.02(-0.25%)
Mar 02, 2021 9.177 9.231 9.085 9.224 45,907 +0.06(+0.67%)
Mar 01, 2021 9.054 9.231 9.054 9.162 24,830 +0.19(+2.15%)
Feb 26, 2021 9.123 9.123 8.862 8.969 43,381 -0.17(-1.85%)
Feb 25, 2021 9.293 9.377 9.116 9.139 25,093 -0.14(-1.49%)
Feb 24, 2021 9.116 9.297 9.043 9.277 33,970 +0.16(+1.77%)
Feb 23, 2021 9.108 9.123 9.000 9.116 31,847 +0.02(+0.17%)
Feb 22, 2021 8.985 9.123 8.985 9.100 31,808 +0.11(+1.20%)
Feb 19, 2021 9.039 9.060 8.966 8.993 53,253 +0.05(+0.52%)
Feb 18, 2021 9.085 9.085 8.862 8.946 28,582 -0.16(-1.78%)
Feb 17, 2021 9.215 9.215 9.016 9.108 34,164 -0.05(-0.59%)
Feb 16, 2021 9.169 9.200 9.139 9.162 30,269 +0.04(+0.42%)
Feb 12, 2021 8.985 9.154 8.978 9.123 32,217 +0.08(+0.85%)
Feb 11, 2021 9.054 9.085 9.016 9.047 34,030 +0.00(+0.00%)
Feb 10, 2021 9.008 9.054 8.955 9.047 34,271 +0.07(+0.77%)
Feb 09, 2021 9.024 9.024 8.939 8.978 15,971 -0.03(-0.34%)
Feb 08, 2021 8.939 9.016 8.924 9.008 18,871 +0.08(+0.94%)
Feb 05, 2021 8.878 8.962 8.870 8.924 52,956 +0.09(+1.04%)
Feb 04, 2021 8.832 8.893 8.771 8.832 30,528 +0.02(+0.26%)
Feb 03, 2021 8.717 8.847 8.702 8.809 48,516 +0.12(+1.41%)
Feb 02, 2021 8.740 8.740 8.663 8.686 36,393 +0.11(+1.25%)
Feb 01, 2021 8.571 8.663 8.502 8.579 24,751 +0.02(+0.18%)
Jan 29, 2021 8.571 8.694 8.518 8.564 27,652 -0.06(-0.71%)
Jan 28, 2021 8.571 8.732 8.571 8.625 19,021 +0.00(+0.00%)
Jan 27, 2021 8.633 8.778 8.587 8.625 27,472 -0.16(-1.83%)
Jan 26, 2021 8.824 8.924 8.778 8.786 35,308 +0.01(+0.09%)
Jan 25, 2021 8.755 8.866 8.702 8.778 19,742 -0.07(-0.78%)
Jan 22, 2021 8.893 8.893 8.771 8.847 22,043 -0.08(-0.86%)
Jan 21, 2021 9.085 9.085 8.794 8.924 34,456 -0.15(-1.69%)
Jan 20, 2021 9.177 9.224 9.025 9.077 22,012 -0.08(-0.83%)
Jan 19, 2021 9.009 9.406 8.940 9.154 107,698 +0.16(+1.78%)
Jan 15, 2021 9.047 9.061 8.970 8.993 39,164 -0.08(-0.93%)
Jan 14, 2021 8.894 9.513 8.894 9.077 92,238 +0.19(+2.15%)
Jan 13, 2021 8.925 8.970 8.825 8.886 33,846 +0.02(+0.26%)
Jan 12, 2021 8.726 9.001 8.520 8.864 45,123 +0.16(+1.84%)
Jan 11, 2021 8.627 8.726 8.551 8.703 10,533 -0.04(-0.44%)
Jan 08, 2021 8.833 8.833 8.650 8.741 25,542 -0.08(-0.87%)
Jan 07, 2021 8.665 8.955 8.215 8.818 77,723 +0.15(+1.76%)
Jan 06, 2021 8.711 8.711 8.558 8.665 27,474 -0.03(-0.35%)
Jan 05, 2021 8.490 8.696 8.474 8.696 33,443 +0.21(+2.43%)
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.