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 )

18.14 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2021 10.29 10.30 10.11 10.29 19,537 -0.09(-0.82%)
Sep 29, 2021 10.15 10.38 10.15 10.38 21,814 +0.19(+1.91%)
Sep 28, 2021 10.29 10.30 10.11 10.19 15,912 -0.09(-0.83%)
Sep 27, 2021 10.08 10.31 10.06 10.27 37,364 +0.22(+2.17%)
Sep 24, 2021 10.12 10.13 10.05 10.05 16,338 -0.09(-0.84%)
Sep 23, 2021 10.06 10.17 10.02 10.14 35,435 +0.09(+0.85%)
Sep 22, 2021 9.921 10.19 9.905 10.05 21,493 +0.16(+1.65%)
Sep 21, 2021 9.820 10.12 9.805 9.890 14,221 +0.11(+1.11%)
Sep 20, 2021 9.820 9.944 9.758 9.781 16,931 -0.27(-2.69%)
Sep 17, 2021 10.07 10.08 10.01 10.05 15,363 -0.05(-0.46%)
Sep 16, 2021 10.12 10.12 10.00 10.10 17,898 -0.03(-0.31%)
Sep 15, 2021 10.08 10.16 9.925 10.13 21,340 +0.04(+0.38%)
Sep 14, 2021 10.18 10.18 10.09 10.09 5,886 -0.06(-0.61%)
Sep 13, 2021 10.10 10.19 10.10 10.15 13,082 +0.13(+1.31%)
Sep 10, 2021 10.16 10.16 10.01 10.02 10,419 -0.11(-1.07%)
Sep 09, 2021 10.11 10.16 10.11 10.13 17,498 -0.03(-0.31%)
Sep 08, 2021 10.15 10.21 10.05 10.16 17,242 -0.02(-0.23%)
Sep 07, 2021 10.19 10.22 10.14 10.18 8,411 -0.06(-0.60%)
Sep 03, 2021 10.23 10.25 10.15 10.25 11,759 +0.02(+0.15%)
Sep 02, 2021 10.12 10.25 10.05 10.23 19,350 +0.12(+1.15%)
Sep 01, 2021 10.03 10.14 10.03 10.11 20,206 +0.05(+0.54%)
Aug 31, 2021 10.03 10.11 10.01 10.06 19,083 +0.02(+0.23%)
Aug 30, 2021 10.08 10.08 10.01 10.04 9,402 -0.01(-0.08%)
Aug 27, 2021 9.952 10.07 9.952 10.04 40,535 +0.08(+0.78%)
Aug 26, 2021 9.967 9.975 9.944 9.967 3,243 -0.05(-0.54%)
Aug 25, 2021 9.959 10.04 9.928 10.02 18,715 +0.03(+0.31%)
Aug 24, 2021 10.01 10.01 9.905 9.990 13,149 -0.02(-0.15%)
Aug 23, 2021 9.913 10.07 9.882 10.01 24,101 +0.17(+1.73%)
Aug 20, 2021 9.774 9.928 9.759 9.836 16,234 +0.02(+0.24%)
Aug 19, 2021 9.766 10.12 9.735 9.812 17,232 -0.04(-0.39%)
Aug 18, 2021 9.882 9.936 9.843 9.851 20,807 -0.06(-0.62%)
Aug 17, 2021 9.836 9.959 9.836 9.913 21,764 -0.03(-0.31%)
Aug 16, 2021 9.889 9.943 9.759 9.943 22,569 -0.05(-0.46%)
Aug 13, 2021 10.01 10.02 9.951 9.990 9,324 -0.02(-0.15%)
Aug 12, 2021 9.997 10.01 9.955 10.01 7,484 +0.01(+0.08%)
Aug 11, 2021 9.897 9.997 9.820 9.997 31,806 +0.13(+1.33%)
Aug 10, 2021 9.851 9.983 9.751 9.866 7,747 +0.05(+0.55%)
Aug 09, 2021 9.774 9.859 9.720 9.812 30,642 -0.01(-0.08%)
Aug 06, 2021 9.805 9.874 9.728 9.820 31,037 +0.02(+0.24%)
Aug 05, 2021 9.766 9.836 9.766 9.797 36,978 +0.00(+0.00%)
Aug 04, 2021 9.743 9.797 9.712 9.797 37,413 +0.01(+0.08%)
Aug 03, 2021 9.812 9.812 9.735 9.789 34,700 -0.06(-0.63%)
Aug 02, 2021 9.943 9.982 9.843 9.851 30,113 -0.09(-0.93%)
Jul 30, 2021 10.01 10.11 9.874 9.943 36,978 -0.06(-0.62%)
Jul 29, 2021 10.08 10.13 10.01 10.01 41,314 -0.05(-0.54%)
Jul 28, 2021 10.04 10.11 9.974 10.06 20,968 +0.03(+0.31%)
Jul 27, 2021 10.11 10.11 9.951 10.03 21,620 -0.10(-0.99%)
Jul 26, 2021 10.04 10.31 10.04 10.13 18,797 +0.07(+0.69%)
Jul 23, 2021 10.11 10.30 9.982 10.06 20,463 -0.05(-0.46%)
Jul 22, 2021 10.31 10.31 10.02 10.11 19,150 -0.24(-2.31%)
Jul 21, 2021 10.18 10.40 10.11 10.34 3,646 +0.23(+2.28%)
Jul 20, 2021 10.18 10.22 10.09 10.11 19,631 -0.05(-0.45%)
Jul 19, 2021 10.35 10.35 9.799 10.16 37,201 -0.25(-2.36%)
Jul 16, 2021 10.51 10.51 10.36 10.41 21,003 -0.11(-1.02%)
Jul 15, 2021 10.55 10.74 10.44 10.51 13,382 -0.06(-0.58%)
Jul 14, 2021 10.52 10.65 10.51 10.57 16,490 +0.05(+0.51%)
Jul 13, 2021 10.59 10.59 10.51 10.52 4,675 -0.12(-1.15%)
Jul 12, 2021 10.67 10.67 10.58 10.64 12,801 -0.02(-0.22%)
Jul 09, 2021 10.63 10.79 10.51 10.67 19,696 +0.07(+0.65%)
Jul 08, 2021 10.57 10.70 10.54 10.60 16,069 -0.07(-0.65%)
Jul 07, 2021 10.70 10.74 10.64 10.67 19,429 -0.07(-0.64%)
Jul 06, 2021 10.66 10.74 10.61 10.74 4,260 +0.11(+1.01%)
Jul 02, 2021 10.58 10.67 10.51 10.63 8,125 +0.07(+0.65%)
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.