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 (%)
Jul 30, 2021 10.13 10.23 9.996 10.07 36,527 -0.06(-0.62%)
Jul 29, 2021 10.21 10.25 10.13 10.13 40,811 -0.05(-0.54%)
Jul 28, 2021 10.17 10.23 10.10 10.18 20,712 +0.03(+0.31%)
Jul 27, 2021 10.24 10.24 10.07 10.15 21,356 -0.10(-0.99%)
Jul 26, 2021 10.16 10.43 10.16 10.25 18,568 +0.07(+0.69%)
Jul 23, 2021 10.23 10.42 10.11 10.18 20,214 -0.05(-0.46%)
Jul 22, 2021 10.43 10.43 10.14 10.23 18,917 -0.24(-2.31%)
Jul 21, 2021 10.30 10.53 10.24 10.47 3,601 +0.23(+2.28%)
Jul 20, 2021 10.31 10.35 10.22 10.24 19,392 -0.05(-0.45%)
Jul 19, 2021 10.48 10.48 9.920 10.29 36,748 -0.25(-2.36%)
Jul 16, 2021 10.64 10.64 10.49 10.53 20,747 -0.11(-1.02%)
Jul 15, 2021 10.68 10.88 10.57 10.64 13,219 -0.06(-0.58%)
Jul 14, 2021 10.65 10.78 10.64 10.70 16,289 +0.05(+0.51%)
Jul 13, 2021 10.72 10.72 10.64 10.65 4,618 -0.12(-1.15%)
Jul 12, 2021 10.80 10.80 10.71 10.77 12,645 -0.02(-0.22%)
Jul 09, 2021 10.76 10.92 10.63 10.80 19,456 +0.07(+0.65%)
Jul 08, 2021 10.70 10.84 10.67 10.73 15,873 -0.07(-0.65%)
Jul 07, 2021 10.83 10.88 10.77 10.80 19,192 -0.07(-0.64%)
Jul 06, 2021 10.79 10.87 10.74 10.87 4,208 +0.11(+1.01%)
Jul 02, 2021 10.71 10.80 10.64 10.76 8,026 +0.07(+0.65%)
Jul 01, 2021 10.74 10.74 10.68 10.69 4,130 +0.04(+0.36%)
Jun 30, 2021 10.60 10.77 10.59 10.65 17,080 +0.03(+0.29%)
Jun 29, 2021 10.65 10.77 10.51 10.62 18,837 -0.02(-0.22%)
Jun 28, 2021 10.84 10.84 10.49 10.64 47,438 -0.15(-1.37%)
Jun 25, 2021 10.79 10.94 10.76 10.79 55,098 +0.03(+0.29%)
Jun 24, 2021 10.75 10.87 10.70 10.76 15,915 +0.01(+0.07%)
Jun 23, 2021 10.53 10.92 10.51 10.75 28,073 +0.22(+2.06%)
Jun 22, 2021 10.74 10.74 10.50 10.53 40,094 -0.22(-2.02%)
Jun 21, 2021 10.63 10.85 10.60 10.75 40,048 +0.08(+0.73%)
Jun 18, 2021 10.67 10.77 10.46 10.67 20,854 -0.05(-0.51%)
Jun 17, 2021 10.89 10.89 10.72 10.73 50,351 -0.21(-1.91%)
Jun 16, 2021 10.83 10.97 10.79 10.94 20,693 +0.12(+1.14%)
Jun 15, 2021 10.74 10.83 10.74 10.81 40,735 -0.02(-0.14%)
Jun 14, 2021 10.79 10.83 10.67 10.83 27,375 +0.01(+0.07%)
Jun 11, 2021 10.77 10.83 10.70 10.82 19,445 +0.04(+0.36%)
Jun 10, 2021 10.69 10.83 10.60 10.78 35,304 +0.09(+0.87%)
Jun 09, 2021 10.67 10.74 10.66 10.69 23,967 +0.03(+0.29%)
Jun 08, 2021 10.65 10.70 10.62 10.66 41,832 +0.01(+0.07%)
Jun 07, 2021 10.57 10.70 10.53 10.65 21,840 +0.12(+1.18%)
Jun 04, 2021 10.53 10.53 10.45 10.53 32,375 +0.01(+0.07%)
Jun 03, 2021 10.44 10.84 10.43 10.52 40,805 +0.09(+0.89%)
Jun 02, 2021 10.45 10.53 10.37 10.43 49,164 +0.00(+0.00%)
Jun 01, 2021 10.43 10.43 10.22 10.43 18,584 +0.19(+1.81%)
May 28, 2021 10.27 10.40 10.23 10.24 30,768 +0.07(+0.68%)
May 27, 2021 10.27 10.42 10.17 10.17 10,937 -0.07(-0.64%)
May 26, 2021 10.22 10.26 10.16 10.24 18,631 +0.03(+0.34%)
May 25, 2021 10.26 10.37 10.16 10.20 28,562 -0.04(-0.38%)
May 24, 2021 10.26 10.29 10.18 10.24 15,515 +0.04(+0.38%)
May 21, 2021 10.22 10.32 10.17 10.20 55,296 -0.02(-0.15%)
May 20, 2021 10.09 10.34 10.09 10.22 27,784 +0.12(+1.23%)
May 19, 2021 10.11 10.14 10.05 10.09 63,683 +0.01(+0.08%)
May 18, 2021 10.01 10.13 10.01 10.09 13,098 +0.08(+0.85%)
May 17, 2021 10.01 10.03 9.916 10.00 25,693 +0.08(+0.85%)
May 14, 2021 9.885 9.962 9.885 9.916 16,678 +0.05(+0.55%)
May 13, 2021 9.762 9.862 9.708 9.862 40,916 +0.10(+1.03%)
May 12, 2021 9.754 9.870 9.754 9.762 32,198 -0.02(-0.16%)
May 11, 2021 9.831 9.894 9.684 9.777 62,742 -0.11(-1.09%)
May 10, 2021 9.792 9.885 9.792 9.885 56,644 +0.15(+1.58%)
May 07, 2021 9.646 9.869 9.646 9.731 47,240 +0.00(+0.00%)
May 06, 2021 9.715 9.862 9.700 9.731 14,128 -0.03(-0.28%)
May 05, 2021 9.723 9.805 9.661 9.758 49,380 +0.09(+0.92%)
May 04, 2021 9.762 9.762 9.669 9.669 53,155 -0.06(-0.63%)
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.