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
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2021
10.34
10.47
10.30
10.31
30,559
+0.07(+0.69%)
May 27, 2021
10.34
10.50
10.24
10.24
10,863
-0.07(-0.64%)
May 26, 2021
10.29
10.33
10.23
10.31
18,504
+0.04(+0.34%)
May 25, 2021
10.33
10.44
10.22
10.27
28,368
-0.04(-0.38%)
May 24, 2021
10.33
10.36
10.25
10.31
15,409
+0.04(+0.38%)
May 21, 2021
10.29
10.39
10.24
10.27
54,920
-0.02(-0.15%)
May 20, 2021
10.16
10.41
10.15
10.29
27,596
+0.12(+1.23%)
May 19, 2021
10.18
10.21
10.12
10.16
63,251
+0.01(+0.08%)
May 18, 2021
10.08
10.20
10.08
10.15
13,009
+0.09(+0.85%)
May 17, 2021
10.08
10.10
9.984
10.07
25,518
+0.09(+0.86%)
May 14, 2021
9.953
10.03
9.953
9.984
16,565
+0.05(+0.55%)
May 13, 2021
9.828
9.929
9.774
9.929
40,638
+0.10(+1.03%)
May 12, 2021
9.821
9.937
9.821
9.828
31,979
-0.02(-0.16%)
May 11, 2021
9.898
9.962
9.751
9.844
62,316
-0.11(-1.09%)
May 10, 2021
9.859
9.953
9.859
9.953
56,259
+0.16(+1.58%)
May 07, 2021
9.712
9.937
9.712
9.797
46,919
+0.00(+0.00%)
May 06, 2021
9.782
9.929
9.766
9.797
14,032
-0.03(-0.28%)
May 05, 2021
9.790
9.872
9.727
9.824
49,044
+0.09(+0.92%)
May 04, 2021
9.828
9.828
9.735
9.735
52,794
-0.06(-0.63%)
May 03, 2021
9.797
9.836
9.782
9.797
16,736
-0.03(-0.32%)
Apr 30, 2021
9.805
9.898
9.696
9.828
89,781
-0.11(-1.09%)
Apr 29, 2021
9.634
9.937
9.603
9.937
61,630
+0.34(+3.56%)
Apr 28, 2021
9.557
9.627
9.533
9.595
19,091
+0.07(+0.73%)
Apr 27, 2021
9.487
9.533
9.487
9.526
37,845
+0.02(+0.25%)
Apr 26, 2021
9.479
9.580
9.479
9.502
58,292
+0.02(+0.25%)
Apr 23, 2021
9.417
9.549
9.401
9.479
79,476
+0.01(+0.08%)
Apr 22, 2021
9.471
9.595
9.432
9.471
41,648
+0.02(+0.25%)
Apr 21, 2021
9.317
9.572
9.317
9.448
64,263
+0.05(+0.58%)
Apr 20, 2021
9.402
9.417
9.386
9.394
17,244
-0.02(-0.25%)
Apr 19, 2021
9.402
9.440
9.402
9.417
49,726
+0.02(+0.25%)
Apr 16, 2021
9.463
9.463
9.394
9.394
31,558
-0.06(-0.65%)
Apr 15, 2021
9.471
9.471
9.394
9.456
34,050
+0.03(+0.33%)
Apr 14, 2021
9.402
9.563
9.394
9.425
42,014
+0.07(+0.74%)
Apr 13, 2021
9.402
9.432
9.347
9.355
44,167
-0.08(-0.82%)
Apr 12, 2021
9.510
9.533
9.425
9.432
37,908
-0.06(-0.65%)
Apr 09, 2021
9.556
9.576
9.494
9.494
11,769
-0.03(-0.32%)
Apr 08, 2021
9.471
9.541
9.453
9.525
31,728
+0.04(+0.41%)
Apr 07, 2021
9.471
9.487
9.402
9.487
46,796
+0.05(+0.49%)
Apr 06, 2021
9.417
9.471
9.363
9.440
26,636
+0.06(+0.66%)
Apr 05, 2021
9.378
9.463
9.332
9.378
32,995
-0.02(-0.16%)
Apr 01, 2021
9.347
9.417
9.293
9.394
37,379
+0.05(+0.50%)
Mar 31, 2021
9.247
9.425
9.220
9.347
41,682
+0.08(+0.83%)
Mar 30, 2021
9.170
9.277
9.146
9.270
54,973
+0.03(+0.33%)
Mar 29, 2021
9.185
9.278
9.139
9.239
40,127
+0.08(+0.84%)
Mar 26, 2021
9.123
9.197
9.108
9.162
96,746
+0.07(+0.77%)
Mar 25, 2021
9.023
9.123
8.953
9.092
70,415
+0.01(+0.09%)
Mar 24, 2021
9.108
9.154
9.077
9.085
39,876
+0.02(+0.26%)
Mar 23, 2021
9.100
9.177
9.054
9.061
29,887
-0.11(-1.18%)
Mar 22, 2021
9.170
9.231
9.016
9.170
28,907
-0.02(-0.17%)
Mar 19, 2021
9.185
9.401
9.123
9.185
46,369
+0.04(+0.42%)
Mar 18, 2021
9.339
9.404
9.147
9.147
20,811
-0.22(-2.38%)
Mar 17, 2021
9.262
9.424
9.162
9.370
36,238
+0.02(+0.25%)
Mar 16, 2021
9.347
9.370
9.162
9.347
20,110
-0.02(-0.25%)
Mar 15, 2021
9.393
9.393
9.347
9.370
8,238
-0.02(-0.16%)
Mar 12, 2021
9.316
9.393
9.301
9.385
36,238
+0.03(+0.33%)
Mar 11, 2021
9.385
9.393
9.339
9.354
23,623
+0.01(+0.08%)
Mar 10, 2021
9.200
9.347
9.200
9.347
17,350
+0.15(+1.59%)
Mar 09, 2021
9.239
9.285
9.170
9.200
26,883
-0.05(-0.58%)
Mar 08, 2021
9.308
9.308
9.201
9.254
33,835
+0.05(+0.50%)
Mar 05, 2021
9.347
9.347
9.154
9.208
32,861
-0.04(-0.42%)
Mar 04, 2021
9.185
9.293
9.185
9.247
34,522
+0.05(+0.50%)
Mar 03, 2021
9.185
9.301
9.162
9.200
35,965
-0.02(-0.25%)
Mar 02, 2021
9.177
9.231
9.085
9.224
45,907
+0.06(+0.67%)
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
.