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 (%)
Jun 30, 2020 6.692 6.729 6.618 6.677 53,600 -0.02(-0.33%)
Jun 29, 2020 6.729 6.732 6.618 6.699 54,906 +0.02(+0.33%)
Jun 26, 2020 6.891 6.891 6.662 6.677 69,651 -0.14(-2.06%)
Jun 25, 2020 6.736 6.906 6.736 6.817 31,368 -0.01(-0.22%)
Jun 24, 2020 7.039 7.039 6.788 6.832 29,941 -0.22(-3.14%)
Jun 23, 2020 7.106 7.177 7.039 7.054 53,471 -0.07(-1.04%)
Jun 22, 2020 7.194 7.194 7.061 7.128 62,342 -0.13(-1.83%)
Jun 19, 2020 7.386 7.386 7.173 7.261 64,296 -0.10(-1.30%)
Jun 18, 2020 6.996 7.364 6.952 7.357 209,231 +0.38(+5.37%)
Jun 17, 2020 7.209 7.209 6.974 6.981 57,260 -0.27(-3.75%)
Jun 16, 2020 7.268 7.276 7.124 7.254 82,973 +0.12(+1.62%)
Jun 15, 2020 6.511 7.143 6.503 7.138 104,664 +0.15(+2.13%)
Jun 12, 2020 7.077 7.151 6.827 6.989 142,866 +0.04(+0.53%)
Jun 11, 2020 7.327 7.327 6.893 6.952 82,417 -0.60(-7.89%)
Jun 10, 2020 7.791 7.818 7.452 7.548 57,283 -0.18(-2.38%)
Jun 09, 2020 7.901 7.901 7.563 7.732 45,700 -0.29(-3.58%)
Jun 08, 2020 8.158 8.158 7.916 8.019 65,526 +0.12(+1.49%)
Jun 05, 2020 7.813 8.166 7.673 7.901 89,308 +0.39(+5.19%)
Jun 04, 2020 7.460 7.511 7.334 7.511 40,279 +0.10(+1.29%)
Jun 03, 2020 7.305 7.436 7.276 7.415 58,735 +0.11(+1.51%)
Jun 02, 2020 7.423 7.423 7.261 7.305 39,518 -0.09(-1.19%)
Jun 01, 2020 7.239 7.445 7.099 7.393 82,552 +0.20(+2.76%)
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%)
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.