Skip to main content

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

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.09 11.23 11.04 11.13 14,906 -0.02(-0.16%)
Dec 29, 2022 11.06 11.19 10.86 11.15 58,771 +0.07(+0.63%)
Dec 28, 2022 11.03 11.10 11.03 11.08 28,634 +0.04(+0.40%)
Dec 27, 2022 11.05 11.10 11.02 11.03 10,574 +0.04(+0.40%)
Dec 23, 2022 10.98 11.13 10.91 10.99 39,373 +0.08(+0.72%)
Dec 22, 2022 11.05 11.12 10.85 10.91 30,612 -0.15(-1.38%)
Dec 21, 2022 11.11 11.12 10.99 11.06 38,934 +0.06(+0.56%)
Dec 20, 2022 10.94 11.15 10.88 11.00 22,896 -0.07(-0.59%)
Dec 19, 2022 11.24 11.24 11.06 11.07 21,534 -0.14(-1.27%)
Dec 16, 2022 11.16 11.21 11.01 11.21 21,389 -0.03(-0.31%)
Dec 15, 2022 11.38 11.47 11.25 11.25 12,549 -0.24(-2.11%)
Dec 14, 2022 11.46 11.57 11.27 11.49 8,309 +0.04(+0.38%)
Dec 13, 2022 11.51 11.51 11.44 11.44 3,395 +0.10(+0.84%)
Dec 12, 2022 11.25 11.35 11.25 11.35 4,885 +0.20(+1.78%)
Dec 09, 2022 11.25 11.30 11.15 11.15 24,299 -0.10(-0.92%)
Dec 08, 2022 11.46 11.46 11.25 11.25 19,405 -0.15(-1.29%)
Dec 07, 2022 11.46 11.57 11.37 11.40 6,272 +0.01(+0.08%)
Dec 06, 2022 11.55 11.62 11.38 11.39 19,842 -0.20(-1.72%)
Dec 05, 2022 12.05 12.05 11.59 11.59 38,953 -0.53(-4.35%)
Dec 02, 2022 11.79 12.15 11.68 12.12 9,218 +0.28(+2.34%)
Dec 01, 2022 11.89 11.89 11.84 11.84 2,372 +0.05(+0.44%)
Nov 30, 2022 11.70 12.11 11.70 11.79 21,807 +0.05(+0.44%)
Nov 29, 2022 11.71 11.76 11.61 11.74 11,330 +0.08(+0.67%)
Nov 28, 2022 11.68 11.77 11.66 11.66 13,100 -0.13(-1.10%)
Nov 25, 2022 11.81 11.82 11.79 11.79 1,046 +0.08(+0.67%)
Nov 23, 2022 11.81 11.89 11.69 11.71 22,979 -0.16(-1.31%)
Nov 22, 2022 11.83 11.89 11.76 11.87 14,327 +0.11(+0.90%)
Nov 21, 2022 11.76 11.82 11.61 11.76 7,766 -0.08(-0.64%)
Nov 18, 2022 12.34 12.34 11.61 11.84 4,922 +0.14(+1.17%)
Nov 17, 2022 11.88 11.88 11.59 11.70 17,783 -0.17(-1.45%)
Nov 16, 2022 11.81 11.88 11.81 11.87 150,835 +0.06(+0.51%)
Nov 15, 2022 11.81 11.93 11.79 11.81 23,384 -0.00(-0.00%)
Nov 14, 2022 11.67 12.03 11.67 11.81 19,534 +0.05(+0.44%)
Nov 11, 2022 11.49 11.77 11.45 11.76 51,656 +0.36(+3.16%)
Nov 10, 2022 11.14 11.47 11.14 11.40 16,344 +0.37(+3.35%)
Nov 09, 2022 11.25 11.33 11.03 11.03 23,307 -0.25(-2.21%)
Nov 08, 2022 11.44 11.44 11.13 11.28 37,621 -0.09(-0.75%)
Nov 07, 2022 11.37 11.45 11.37 11.37 10,120 +0.02(+0.15%)
Nov 04, 2022 11.40 11.40 11.22 11.35 33,168 +0.03(+0.23%)
Nov 03, 2022 11.28 11.34 11.20 11.32 15,976 +0.02(+0.18%)
Nov 02, 2022 11.52 11.30 11.30 15,497 -0.17(-1.52%)
Nov 01, 2022 11.54 11.62 11.46 11.48 5,872 +0.08(+0.68%)
Oct 31, 2022 11.44 11.65 11.37 11.40 43,014 -0.16(-1.41%)
Oct 28, 2022 11.69 11.69 11.55 11.56 26,911 -0.02(-0.15%)
Oct 27, 2022 11.54 11.67 11.54 11.58 16,952 +0.07(+0.60%)
Oct 26, 2022 11.58 11.61 11.50 11.51 11,519 -0.03(-0.30%)
Oct 25, 2022 11.50 11.60 11.38 11.55 14,575 +0.06(+0.52%)
Oct 24, 2022 11.52 11.55 11.44 11.49 10,472 -0.05(-0.45%)
Oct 21, 2022 11.47 11.60 11.47 11.54 39,807 +0.06(+0.56%)
Oct 20, 2022 11.46 11.52 11.42 11.47 68,759 +0.03(+0.22%)
Oct 19, 2022 11.43 11.45 11.37 11.45 136,809 +0.07(+0.60%)
Oct 18, 2022 11.39 11.43 11.37 11.38 4,375 +0.12(+1.06%)
Oct 17, 2022 11.26 11.32 10.77 11.26 83,183 +0.11(+0.99%)
Oct 14, 2022 11.23 11.28 11.10 11.15 83,118 -0.13(-1.13%)
Oct 13, 2022 11.12 11.32 11.12 11.28 11,686 +0.08(+0.68%)
Oct 12, 2022 11.52 11.56 11.20 11.20 30,302 -0.35(-3.02%)
Oct 11, 2022 11.16 11.57 11.16 11.55 21,141 +0.26(+2.26%)
Oct 10, 2022 11.25 11.29 11.09 11.29 34,661 +0.05(+0.45%)
Oct 07, 2022 11.17 11.26 11.08 11.24 57,228 +0.01(+0.11%)
Oct 06, 2022 11.23 11.33 11.12 11.23 35,510 -0.10(-0.86%)
Oct 05, 2022 11.20 11.41 11.06 11.33 88,803 +0.10(+0.91%)
Oct 04, 2022 11.05 11.27 11.05 11.23 15,173 +0.26(+2.33%)
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.