Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tortoise Power and Energy Infrastructure Fund, Inc.
(NY:
TPZ
)
15.45
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
4.711
5.361
4.582
5.004
127,228
+0.42(+9.05%)
Mar 30, 2020
4.417
4.682
4.246
4.589
72,981
+0.02(+0.47%)
Mar 27, 2020
4.711
4.732
4.482
4.568
83,525
-0.15(-3.19%)
Mar 26, 2020
4.475
4.933
4.374
4.718
138,961
+0.21(+4.60%)
Mar 25, 2020
4.425
4.607
4.281
4.510
49,218
+0.20(+4.65%)
Mar 24, 2020
4.238
4.654
4.238
4.310
123,003
+0.23(+5.61%)
Mar 23, 2020
4.446
4.446
3.780
4.081
76,409
-0.28(-6.33%)
Mar 20, 2020
3.872
4.490
3.872
4.357
207,117
+0.50(+12.91%)
Mar 19, 2020
3.094
4.455
3.066
3.858
119,516
+0.90(+30.64%)
Mar 18, 2020
4.798
4.798
2.645
2.953
99,513
-1.96(-39.86%)
Mar 17, 2020
5.058
5.247
4.911
4.911
88,527
-0.14(-2.78%)
Mar 16, 2020
5.493
5.493
4.988
5.051
81,807
-0.79(-13.57%)
Mar 13, 2020
5.928
6.131
5.703
5.844
166,064
+0.27(+4.78%)
Mar 12, 2020
6.637
6.637
5.458
5.577
175,640
-1.40(-20.10%)
Mar 11, 2020
7.366
7.372
6.742
6.980
131,249
-0.68(-8.88%)
Mar 10, 2020
8.131
8.278
7.015
7.661
196,936
-0.20(-2.59%)
Mar 09, 2020
9.520
9.520
7.717
7.864
107,745
-2.01(-20.33%)
Mar 06, 2020
10.08
10.08
9.695
9.871
66,568
-0.36(-3.50%)
Mar 05, 2020
10.52
10.52
10.19
10.23
52,721
-0.38(-3.57%)
Mar 04, 2020
10.59
10.64
10.55
10.61
18,542
+0.15(+1.41%)
Mar 03, 2020
10.54
11.11
10.43
10.46
23,762
-0.15(-1.45%)
Mar 02, 2020
10.40
10.61
10.23
10.61
54,574
+0.29(+2.85%)
Feb 28, 2020
10.35
10.38
10.00
10.32
83,388
-0.33(-3.10%)
Feb 27, 2020
10.87
11.01
10.46
10.65
134,603
-0.42(-3.80%)
Feb 26, 2020
11.12
11.23
11.01
11.07
59,195
-0.06(-0.50%)
Feb 25, 2020
11.41
11.41
11.07
11.13
55,578
-0.29(-2.52%)
Feb 24, 2020
11.41
11.51
11.29
11.41
49,498
-0.20(-1.69%)
Feb 21, 2020
11.62
11.75
11.59
11.61
15,537
-0.04(-0.36%)
Feb 20, 2020
11.51
11.75
11.51
11.65
31,872
+0.07(+0.58%)
Feb 19, 2020
11.59
11.61
11.53
11.59
35,288
+0.03(+0.24%)
Feb 18, 2020
11.52
11.80
11.52
11.56
25,035
+0.02(+0.18%)
Feb 14, 2020
11.52
11.56
11.43
11.54
60,321
+0.02(+0.18%)
Feb 13, 2020
11.60
11.60
11.45
11.52
48,291
-0.06(-0.54%)
Feb 12, 2020
11.60
11.74
11.55
11.58
49,014
-0.01(-0.06%)
Feb 11, 2020
11.59
11.63
11.50
11.59
35,352
+0.04(+0.36%)
Feb 10, 2020
11.61
11.61
11.51
11.54
24,066
-0.08(-0.72%)
Feb 07, 2020
11.63
11.68
11.52
11.63
16,803
-0.06(-0.54%)
Feb 06, 2020
11.76
11.77
11.61
11.69
28,091
-0.06(-0.53%)
Feb 05, 2020
11.84
11.84
11.72
11.75
18,946
+0.10(+0.84%)
Feb 04, 2020
11.61
11.85
11.56
11.66
13,917
+0.17(+1.45%)
Feb 03, 2020
11.50
11.51
11.40
11.49
21,477
-0.02(-0.18%)
Jan 31, 2020
11.57
11.59
11.42
11.51
37,198
-0.14(-1.20%)
Jan 30, 2020
11.62
11.65
11.44
11.65
27,239
-0.03(-0.24%)
Jan 29, 2020
11.73
11.77
11.47
11.68
28,822
-0.03(-0.24%)
Jan 28, 2020
11.61
11.70
11.45
11.70
54,691
+0.15(+1.26%)
Jan 27, 2020
11.69
11.69
11.55
11.56
30,820
-0.19(-1.66%)
Jan 24, 2020
11.83
11.83
11.67
11.75
42,512
-0.08(-0.65%)
Jan 23, 2020
11.79
11.83
11.75
11.83
40,442
+0.00(+0.03%)
Jan 22, 2020
11.92
11.96
11.82
11.83
82,310
-0.14(-1.16%)
Jan 21, 2020
12.05
12.09
11.90
11.96
62,289
-0.08(-0.63%)
Jan 17, 2020
12.10
12.10
12.04
12.04
24,306
-0.05(-0.40%)
Jan 16, 2020
12.06
12.12
12.06
12.09
32,631
+0.04(+0.37%)
Jan 15, 2020
11.96
12.05
11.96
12.04
32,298
+0.03(+0.26%)
Jan 14, 2020
12.04
12.06
11.98
12.01
28,708
+0.03(+0.29%)
Jan 13, 2020
11.96
12.03
11.94
11.98
17,789
+0.03(+0.29%)
Jan 10, 2020
11.98
11.98
11.89
11.94
31,685
-0.03(-0.23%)
Jan 09, 2020
12.01
12.01
11.91
11.97
62,376
+0.01(+0.06%)
Jan 08, 2020
12.01
12.03
11.92
11.96
44,291
-0.02(-0.17%)
Jan 07, 2020
11.96
11.99
11.91
11.98
47,688
+0.03(+0.29%)
Jan 06, 2020
11.85
11.95
11.78
11.95
46,990
+0.17(+1.47%)
Jan 03, 2020
11.79
11.90
11.74
11.78
43,114
+0.01(+0.12%)
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
.