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 )

15.45 +0.11 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 6.720 6.743 6.673 6.743 49,502 +0.03(+0.44%)
Jul 30, 2020 6.646 6.713 6.586 6.713 21,545 -0.06(-0.88%)
Jul 29, 2020 6.668 6.772 6.601 6.772 31,908 +0.11(+1.67%)
Jul 28, 2020 6.653 6.679 6.653 6.661 18,880 -0.01(-0.22%)
Jul 27, 2020 6.713 6.728 6.676 6.676 33,859 -0.05(-0.77%)
Jul 24, 2020 6.728 6.795 6.728 6.728 12,375 +0.01(+0.11%)
Jul 23, 2020 6.757 6.765 6.713 6.720 58,602 -0.07(-0.99%)
Jul 22, 2020 6.787 6.824 6.694 6.787 59,709 -0.05(-0.76%)
Jul 21, 2020 6.765 7.090 6.765 6.839 35,885 +0.09(+1.31%)
Jul 20, 2020 6.765 6.827 6.713 6.750 33,122 -0.03(-0.44%)
Jul 17, 2020 6.647 6.824 6.580 6.780 51,937 +0.08(+1.21%)
Jul 16, 2020 6.625 6.698 6.602 6.698 25,034 +0.01(+0.11%)
Jul 15, 2020 6.662 6.698 6.632 6.691 33,586 +0.17(+2.61%)
Jul 14, 2020 6.536 6.809 6.521 6.521 70,732 -0.03(-0.45%)
Jul 13, 2020 6.558 6.647 6.551 6.551 14,764 -0.04(-0.56%)
Jul 10, 2020 6.440 6.588 6.440 6.588 25,968 +0.10(+1.60%)
Jul 09, 2020 6.536 6.565 6.470 6.484 18,826 -0.11(-1.68%)
Jul 08, 2020 6.536 6.595 6.462 6.595 9,112 +0.00(+0.00%)
Jul 07, 2020 6.440 6.639 6.440 6.595 43,819 +0.04(+0.68%)
Jul 06, 2020 6.698 6.758 6.395 6.551 103,943 -0.12(-1.77%)
Jul 02, 2020 6.765 6.832 6.654 6.669 65,192 -0.06(-0.88%)
Jul 01, 2020 6.669 6.809 6.669 6.728 49,608 +0.05(+0.78%)
Jun 30, 2020 6.691 6.728 6.617 6.676 53,604 -0.02(-0.33%)
Jun 29, 2020 6.728 6.732 6.617 6.698 54,910 +0.02(+0.33%)
Jun 26, 2020 6.891 6.891 6.662 6.676 69,656 -0.14(-2.06%)
Jun 25, 2020 6.735 6.905 6.735 6.817 31,370 -0.01(-0.22%)
Jun 24, 2020 7.039 7.039 6.787 6.832 29,944 -0.22(-3.14%)
Jun 23, 2020 7.105 7.177 7.039 7.053 53,475 -0.07(-1.04%)
Jun 22, 2020 7.194 7.194 7.061 7.127 62,346 -0.13(-1.83%)
Jun 19, 2020 7.385 7.385 7.172 7.260 64,301 -0.10(-1.30%)
Jun 18, 2020 6.996 7.363 6.951 7.356 209,246 +0.38(+5.37%)
Jun 17, 2020 7.209 7.209 6.973 6.981 57,264 -0.27(-3.75%)
Jun 16, 2020 7.268 7.275 7.123 7.253 82,979 +0.12(+1.62%)
Jun 15, 2020 6.510 7.143 6.503 7.137 104,672 +0.15(+2.13%)
Jun 12, 2020 7.076 7.150 6.826 6.988 142,876 +0.04(+0.53%)
Jun 11, 2020 7.327 7.327 6.893 6.951 82,423 -0.60(-7.89%)
Jun 10, 2020 7.790 7.818 7.452 7.547 57,287 -0.18(-2.38%)
Jun 09, 2020 7.900 7.900 7.562 7.731 45,704 -0.29(-3.58%)
Jun 08, 2020 8.158 8.158 7.915 8.018 65,531 +0.12(+1.49%)
Jun 05, 2020 7.812 8.165 7.672 7.900 89,314 +0.39(+5.19%)
Jun 04, 2020 7.459 7.510 7.334 7.510 40,282 +0.10(+1.29%)
Jun 03, 2020 7.305 7.436 7.275 7.415 58,739 +0.11(+1.51%)
Jun 02, 2020 7.422 7.422 7.260 7.305 39,521 -0.09(-1.19%)
Jun 01, 2020 7.238 7.444 7.099 7.393 82,558 +0.20(+2.76%)
May 29, 2020 7.224 7.246 7.062 7.194 61,174 +0.06(+0.82%)
May 28, 2020 7.172 7.338 7.040 7.135 61,347 +0.02(+0.31%)
May 27, 2020 7.084 7.143 7.032 7.113 91,412 +0.06(+0.83%)
May 26, 2020 7.062 7.194 6.834 7.054 82,771 +0.25(+3.68%)
May 22, 2020 6.915 6.915 6.726 6.804 31,538 -0.03(-0.43%)
May 21, 2020 6.988 6.988 6.709 6.834 84,104 -0.14(-1.95%)
May 20, 2020 6.854 7.057 6.660 6.970 216,902 +0.30(+4.46%)
May 19, 2020 6.810 6.810 6.636 6.672 37,465 +0.03(+0.44%)
May 18, 2020 6.527 6.708 6.527 6.643 65,732 +0.28(+4.33%)
May 15, 2020 6.120 6.396 6.120 6.367 76,443 +0.09(+1.50%)
May 14, 2020 6.200 6.280 5.961 6.273 119,300 +0.15(+2.49%)
May 13, 2020 6.302 6.373 6.041 6.120 109,413 -0.12(-1.98%)
May 12, 2020 6.142 6.447 6.113 6.244 117,319 +0.08(+1.30%)
May 11, 2020 6.142 6.287 6.037 6.164 135,026 -0.14(-2.19%)
May 08, 2020 6.404 6.454 6.026 6.302 306,188 -0.03(-0.46%)
May 07, 2020 6.389 6.447 6.302 6.331 45,177 +0.02(+0.35%)
May 06, 2020 6.810 6.810 6.142 6.309 127,060 -0.43(-6.36%)
May 05, 2020 6.817 6.825 6.585 6.737 66,840 +0.09(+1.31%)
May 04, 2020 6.679 6.702 6.462 6.650 127,053 -0.09(-1.40%)
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.