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 )

15.46 -0.29 (-1.82%)
Official Closing Price Updated: 4:10 PM 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 (%)
May 29, 2020 7.224 7.246 7.062 7.195 61,170 +0.06(+0.82%)
May 28, 2020 7.173 7.338 7.040 7.136 61,342 +0.02(+0.31%)
May 27, 2020 7.084 7.143 7.033 7.114 91,405 +0.06(+0.83%)
May 26, 2020 7.062 7.195 6.834 7.055 82,765 +0.25(+3.68%)
May 22, 2020 6.915 6.915 6.727 6.805 31,536 -0.03(-0.43%)
May 21, 2020 6.989 6.989 6.709 6.834 84,097 -0.14(-1.95%)
May 20, 2020 6.854 7.057 6.660 6.970 216,886 +0.30(+4.46%)
May 19, 2020 6.811 6.811 6.636 6.673 37,463 +0.03(+0.44%)
May 18, 2020 6.527 6.709 6.527 6.644 65,727 +0.28(+4.33%)
May 15, 2020 6.121 6.397 6.121 6.368 76,438 +0.09(+1.50%)
May 14, 2020 6.201 6.281 5.961 6.273 119,292 +0.15(+2.49%)
May 13, 2020 6.302 6.373 6.041 6.121 109,406 -0.12(-1.98%)
May 12, 2020 6.143 6.448 6.114 6.244 117,311 +0.08(+1.30%)
May 11, 2020 6.143 6.288 6.037 6.164 135,016 -0.14(-2.19%)
May 08, 2020 6.404 6.455 6.026 6.302 306,166 -0.03(-0.46%)
May 07, 2020 6.389 6.448 6.302 6.331 45,174 +0.02(+0.35%)
May 06, 2020 6.811 6.811 6.143 6.310 127,051 -0.43(-6.36%)
May 05, 2020 6.818 6.825 6.585 6.738 66,836 +0.09(+1.31%)
May 04, 2020 6.680 6.703 6.462 6.651 127,044 -0.09(-1.40%)
May 01, 2020 6.753 6.890 6.593 6.745 70,102 -0.27(-3.83%)
Apr 30, 2020 7.224 7.246 6.905 7.014 104,467 +0.00(+0.00%)
Apr 29, 2020 6.716 7.036 6.622 7.014 116,401 +0.41(+6.27%)
Apr 28, 2020 6.389 6.658 6.208 6.600 76,324 +0.13(+2.02%)
Apr 27, 2020 6.317 6.484 6.146 6.469 63,424 +0.07(+1.14%)
Apr 24, 2020 6.455 6.467 6.244 6.397 75,198 +0.05(+0.78%)
Apr 23, 2020 6.259 6.491 6.070 6.347 115,233 +0.04(+0.59%)
Apr 22, 2020 6.535 6.763 5.903 6.310 146,126 -0.11(-1.64%)
Apr 21, 2020 6.064 6.537 6.060 6.415 95,638 -0.02(-0.25%)
Apr 20, 2020 6.207 6.519 5.953 6.431 65,784 -0.03(-0.47%)
Apr 17, 2020 5.978 6.537 5.978 6.461 96,376 +0.38(+6.30%)
Apr 16, 2020 6.093 6.193 6.014 6.078 61,272 -0.07(-1.16%)
Apr 15, 2020 5.957 6.279 5.527 6.150 167,470 +0.06(+1.06%)
Apr 14, 2020 5.341 6.121 5.341 6.086 218,812 +0.70(+13.03%)
Apr 13, 2020 5.921 5.921 5.226 5.384 82,675 -0.15(-2.72%)
Apr 09, 2020 5.713 6.336 5.498 5.534 158,531 -0.14(-2.40%)
Apr 08, 2020 5.355 5.728 5.234 5.670 42,230 +0.21(+3.80%)
Apr 07, 2020 5.370 5.692 5.230 5.463 61,148 +0.24(+4.52%)
Apr 06, 2020 5.040 5.348 5.040 5.226 42,190 +0.20(+3.99%)
Apr 03, 2020 5.226 5.393 4.768 5.026 39,947 -0.06(-1.13%)
Apr 02, 2020 4.639 5.639 4.582 5.083 66,552 +0.33(+6.93%)
Apr 01, 2020 4.797 4.861 4.513 4.754 144,615 -0.25(-5.01%)
Mar 31, 2020 4.711 5.361 4.582 5.004 127,228 +0.42(+9.05%)
Mar 30, 2020 4.417 4.682 4.246 4.589 72,981 +0.02(+0.47%)
Mar 27, 2020 4.711 4.732 4.482 4.568 83,525 -0.15(-3.19%)
Mar 26, 2020 4.475 4.933 4.374 4.718 138,961 +0.21(+4.60%)
Mar 25, 2020 4.425 4.607 4.281 4.510 49,218 +0.20(+4.65%)
Mar 24, 2020 4.238 4.654 4.238 4.310 123,003 +0.23(+5.61%)
Mar 23, 2020 4.446 4.446 3.780 4.081 76,409 -0.28(-6.33%)
Mar 20, 2020 3.872 4.490 3.872 4.357 207,117 +0.50(+12.91%)
Mar 19, 2020 3.094 4.455 3.066 3.858 119,516 +0.90(+30.64%)
Mar 18, 2020 4.798 4.798 2.645 2.953 99,513 -1.96(-39.86%)
Mar 17, 2020 5.058 5.247 4.911 4.911 88,527 -0.14(-2.78%)
Mar 16, 2020 5.493 5.493 4.988 5.051 81,807 -0.79(-13.57%)
Mar 13, 2020 5.928 6.131 5.703 5.844 166,064 +0.27(+4.78%)
Mar 12, 2020 6.637 6.637 5.458 5.577 175,640 -1.40(-20.10%)
Mar 11, 2020 7.366 7.372 6.742 6.980 131,249 -0.68(-8.88%)
Mar 10, 2020 8.131 8.278 7.015 7.661 196,936 -0.20(-2.59%)
Mar 09, 2020 9.520 9.520 7.717 7.864 107,745 -2.01(-20.33%)
Mar 06, 2020 10.08 10.08 9.695 9.871 66,568 -0.36(-3.50%)
Mar 05, 2020 10.52 10.52 10.19 10.23 52,721 -0.38(-3.57%)
Mar 04, 2020 10.59 10.64 10.55 10.61 18,542 +0.15(+1.41%)
Mar 03, 2020 10.54 11.11 10.43 10.46 23,762 -0.15(-1.45%)
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.