Skip to main content

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

15.72 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 15.00 15.00 14.80 14.82 14,160 -0.18(-1.18%)
Apr 29, 2024 14.85 15.01 14.85 15.00 27,245 +0.05(+0.36%)
Apr 26, 2024 14.97 15.15 14.93 14.94 7,789 -0.01(-0.10%)
Apr 25, 2024 14.87 14.96 14.87 14.96 5,357 +0.01(+0.07%)
Apr 24, 2024 14.97 14.97 14.87 14.95 12,893 +0.01(+0.06%)
Apr 23, 2024 14.91 14.97 14.87 14.94 12,994 +0.04(+0.24%)
Apr 22, 2024 14.76 14.93 14.76 14.90 6,966 +0.10(+0.66%)
Apr 19, 2024 14.72 14.81 14.72 14.80 7,057 +0.24(+1.61%)
Apr 18, 2024 14.57 14.62 14.49 14.57 9,600 +0.03(+0.20%)
Apr 17, 2024 14.44 14.57 14.44 14.54 5,912 +0.10(+0.70%)
Apr 16, 2024 14.55 14.55 14.40 14.44 21,997 -0.15(-1.03%)
Apr 15, 2024 14.70 14.91 14.53 14.59 12,782 -0.16(-1.06%)
Apr 12, 2024 14.93 14.93 14.74 14.75 5,010 -0.21(-1.38%)
Apr 11, 2024 14.98 15.00 14.93 14.95 5,091 -0.11(-0.72%)
Apr 10, 2024 15.07 15.45 14.97 15.06 6,074 -0.15(-0.97%)
Apr 09, 2024 15.38 15.38 15.19 15.21 5,368 -0.07(-0.45%)
Apr 08, 2024 15.27 15.31 15.22 15.27 5,075 +0.00(+0.00%)
Apr 05, 2024 15.31 15.33 15.21 15.27 7,641 -0.09(-0.57%)
Apr 04, 2024 15.31 15.48 15.31 15.36 9,225 +0.01(+0.06%)
Apr 03, 2024 15.36 15.36 15.33 15.35 4,177 +0.05(+0.32%)
Apr 02, 2024 15.24 15.31 14.98 15.30 6,834 +0.04(+0.26%)
Apr 01, 2024 15.22 15.28 15.08 15.26 2,927 -0.01(-0.04%)
Mar 28, 2024 15.26 15.27 15.17 15.27 6,367 +0.10(+0.68%)
Mar 27, 2024 14.98 15.17 14.98 15.17 4,126 +0.11(+0.72%)
Mar 26, 2024 15.01 15.11 15.01 15.06 3,383 +0.00(+0.00%)
Mar 25, 2024 15.09 15.24 15.04 15.06 18,797 +0.05(+0.33%)
Mar 22, 2024 15.04 15.10 14.94 15.01 25,115 +0.18(+1.19%)
Mar 21, 2024 14.97 15.00 14.83 14.83 5,578 -0.10(-0.69%)
Mar 20, 2024 15.12 15.12 14.76 14.94 8,242 +0.11(+0.76%)
Mar 19, 2024 14.75 14.82 14.75 14.82 6,049 +0.04(+0.29%)
Mar 18, 2024 15.35 15.35 14.78 14.78 12,272 -0.04(-0.29%)
Mar 15, 2024 14.73 14.84 14.73 14.82 3,878 +0.01(+0.09%)
Mar 14, 2024 14.83 14.94 14.81 14.81 11,483 +0.00(+0.00%)
Mar 13, 2024 14.69 14.82 14.69 14.81 8,612 +0.14(+0.93%)
Mar 12, 2024 14.50 14.69 14.50 14.67 17,287 +0.11(+0.73%)
Mar 11, 2024 14.53 14.58 14.53 14.57 7,102 +0.06(+0.40%)
Mar 08, 2024 14.52 14.55 14.49 14.51 13,161 +0.02(+0.13%)
Mar 07, 2024 14.52 14.52 14.45 14.49 2,811 +0.02(+0.15%)
Mar 06, 2024 14.40 14.49 14.38 14.47 6,695 +0.11(+0.80%)
Mar 05, 2024 14.34 14.40 14.31 14.35 8,437 +0.02(+0.14%)
Mar 04, 2024 14.34 14.35 14.28 14.33 4,928 +0.03(+0.20%)
Mar 01, 2024 14.22 14.34 14.21 14.30 14,149 +0.14(+0.96%)
Feb 29, 2024 14.14 14.25 14.14 14.17 6,503 +0.02(+0.14%)
Feb 28, 2024 14.21 14.21 14.11 14.15 2,134 -0.01(-0.07%)
Feb 27, 2024 14.26 14.26 14.16 14.16 6,693 +0.00(+0.00%)
Feb 26, 2024 14.10 14.20 14.10 14.16 10,851 -0.05(-0.34%)
Feb 23, 2024 14.15 14.23 14.12 14.21 14,123 +0.07(+0.48%)
Feb 22, 2024 13.97 14.23 13.97 14.14 17,269 +0.04(+0.31%)
Feb 21, 2024 14.14 14.14 14.08 14.09 2,114 +0.10(+0.73%)
Feb 20, 2024 13.98 14.11 13.96 13.99 13,471 +0.04(+0.31%)
Feb 16, 2024 13.95 14.00 13.93 13.95 8,192 +0.00(+0.00%)
Feb 15, 2024 13.73 13.97 13.72 13.95 17,806 +0.29(+2.12%)
Feb 14, 2024 13.68 13.95 13.66 13.66 15,166 -0.02(-0.14%)
Feb 13, 2024 13.81 13.81 13.68 13.68 5,884 -0.16(-1.16%)
Feb 12, 2024 13.71 13.88 13.70 13.84 10,517 +0.14(+1.03%)
Feb 09, 2024 13.75 13.76 13.67 13.70 7,342 +0.01(+0.07%)
Feb 08, 2024 13.63 13.73 13.62 13.69 2,738 +0.08(+0.59%)
Feb 07, 2024 13.63 13.71 13.61 13.61 6,565 -0.04(-0.31%)
Feb 06, 2024 13.60 13.65 13.60 13.65 15,751 +0.05(+0.36%)
Feb 05, 2024 13.73 13.73 13.57 13.60 8,077 -0.10(-0.71%)
Feb 02, 2024 13.67 13.72 13.63 13.70 10,509 -0.07(-0.49%)
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.