Skip to main content

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

15.58 +0.10 (+0.65%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.29 15.48 15.29 15.48 4,043 +0.11(+0.72%)
Mar 26, 2024 15.32 15.42 15.32 15.37 3,315 +0.00(+0.00%)
Mar 25, 2024 15.40 15.55 15.35 15.37 18,417 +0.05(+0.33%)
Mar 22, 2024 15.35 15.41 15.25 15.32 24,607 +0.18(+1.19%)
Mar 21, 2024 15.28 15.31 15.14 15.14 5,466 -0.10(-0.69%)
Mar 20, 2024 15.43 15.43 15.07 15.24 8,076 +0.11(+0.76%)
Mar 19, 2024 15.06 15.13 15.06 15.13 5,927 +0.04(+0.29%)
Mar 18, 2024 15.66 15.66 15.09 15.09 12,024 -0.04(-0.29%)
Mar 15, 2024 15.04 15.15 15.04 15.13 3,799 +0.01(+0.09%)
Mar 14, 2024 15.14 15.25 15.12 15.12 11,250 +0.00(+0.00%)
Mar 13, 2024 15.00 15.13 15.00 15.12 8,438 +0.14(+0.93%)
Mar 12, 2024 14.80 15.00 14.80 14.98 16,937 +0.11(+0.73%)
Mar 11, 2024 14.83 14.88 14.83 14.87 6,958 +0.06(+0.40%)
Mar 08, 2024 14.82 14.85 14.79 14.81 12,895 +0.02(+0.13%)
Mar 07, 2024 14.82 14.82 14.75 14.79 2,754 +0.02(+0.15%)
Mar 06, 2024 14.70 14.79 14.68 14.77 6,559 +0.12(+0.80%)
Mar 05, 2024 14.64 14.70 14.61 14.65 8,266 +0.02(+0.14%)
Mar 04, 2024 14.64 14.65 14.58 14.63 4,829 +0.03(+0.20%)
Mar 01, 2024 14.51 14.64 14.50 14.60 13,862 +0.14(+0.96%)
Feb 29, 2024 14.43 14.54 14.43 14.46 6,371 +0.02(+0.14%)
Feb 28, 2024 14.50 14.50 14.40 14.44 2,091 -0.01(-0.07%)
Feb 27, 2024 14.55 14.55 14.45 14.45 6,557 +0.00(+0.00%)
Feb 26, 2024 14.39 14.49 14.39 14.45 10,631 -0.05(-0.34%)
Feb 23, 2024 14.44 14.52 14.41 14.50 13,837 +0.07(+0.48%)
Feb 22, 2024 14.26 14.52 14.26 14.43 16,919 +0.04(+0.31%)
Feb 21, 2024 14.44 14.44 14.37 14.39 2,072 +0.10(+0.73%)
Feb 20, 2024 14.27 14.40 14.25 14.28 13,199 +0.04(+0.31%)
Feb 16, 2024 14.24 14.29 14.22 14.24 8,026 +0.00(+0.00%)
Feb 15, 2024 14.01 14.26 14.00 14.24 17,445 +0.30(+2.12%)
Feb 14, 2024 13.96 14.24 13.94 13.94 14,859 -0.02(-0.14%)
Feb 13, 2024 14.10 14.10 13.96 13.96 5,765 -0.16(-1.16%)
Feb 12, 2024 13.99 14.17 13.99 14.12 10,304 +0.14(+1.03%)
Feb 09, 2024 14.03 14.04 13.95 13.98 7,194 +0.01(+0.07%)
Feb 08, 2024 13.91 14.01 13.90 13.97 2,682 +0.08(+0.59%)
Feb 07, 2024 13.91 13.99 13.89 13.89 6,432 -0.04(-0.31%)
Feb 06, 2024 13.88 13.93 13.88 13.93 15,432 +0.05(+0.36%)
Feb 05, 2024 14.01 14.01 13.85 13.88 7,914 -0.10(-0.71%)
Feb 02, 2024 13.95 14.01 13.91 13.98 10,296 -0.07(-0.49%)
Feb 01, 2024 13.99 14.08 13.98 14.05 25,488 +0.12(+0.85%)
Jan 31, 2024 14.02 14.05 13.91 13.93 5,085 -0.07(-0.49%)
Jan 30, 2024 13.94 14.01 13.94 14.00 7,069 +0.03(+0.21%)
Jan 29, 2024 14.00 14.00 13.92 13.97 19,692 +0.03(+0.21%)
Jan 26, 2024 13.87 13.94 13.85 13.94 6,715 +0.08(+0.57%)
Jan 25, 2024 13.81 13.86 13.75 13.86 5,383 +0.12(+0.86%)
Jan 24, 2024 13.72 13.76 13.72 13.74 8,083 +0.05(+0.36%)
Jan 23, 2024 13.63 13.77 13.60 13.70 17,790 +0.05(+0.40%)
Jan 22, 2024 13.56 13.71 13.55 13.64 35,197 +0.08(+0.58%)
Jan 19, 2024 13.64 13.64 13.51 13.56 8,065 -0.02(-0.14%)
Jan 18, 2024 13.64 13.64 13.55 13.58 12,193 -0.05(-0.40%)
Jan 17, 2024 13.75 13.78 13.56 13.64 14,728 -0.11(-0.84%)
Jan 16, 2024 13.90 13.97 13.74 13.75 5,468 -0.15(-1.11%)
Jan 12, 2024 13.90 13.92 13.86 13.90 6,509 +0.06(+0.42%)
Jan 11, 2024 13.85 13.89 13.79 13.85 2,754 +0.02(+0.18%)
Jan 10, 2024 13.78 13.85 13.74 13.82 8,274 +0.07(+0.53%)
Jan 09, 2024 13.79 13.79 13.68 13.75 3,371 -0.00(-0.03%)
Jan 08, 2024 13.73 13.82 13.67 13.75 32,948 -0.04(-0.32%)
Jan 05, 2024 13.96 14.00 13.68 13.80 11,637 -0.08(-0.56%)
Jan 04, 2024 13.92 13.97 13.86 13.88 3,922 -0.09(-0.63%)
Jan 03, 2024 13.68 14.01 13.61 13.96 16,889 +0.23(+1.64%)
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.