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
)
15.19
+0.05 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2021
9.870
9.964
9.761
9.894
89,186
-0.11(-1.09%)
Apr 29, 2021
9.699
10.00
9.667
10.00
61,222
+0.34(+3.56%)
Apr 28, 2021
9.620
9.691
9.597
9.659
18,964
+0.07(+0.73%)
Apr 27, 2021
9.550
9.597
9.550
9.589
37,595
+0.02(+0.25%)
Apr 26, 2021
9.542
9.644
9.542
9.566
57,905
+0.02(+0.25%)
Apr 23, 2021
9.480
9.613
9.464
9.542
78,949
+0.01(+0.08%)
Apr 22, 2021
9.534
9.659
9.495
9.534
41,372
+0.02(+0.25%)
Apr 21, 2021
9.379
9.635
9.379
9.511
63,838
+0.05(+0.58%)
Apr 20, 2021
9.464
9.480
9.449
9.456
17,130
-0.02(-0.25%)
Apr 19, 2021
9.464
9.503
9.464
9.480
49,396
+0.02(+0.25%)
Apr 16, 2021
9.527
9.527
9.456
9.456
31,349
-0.06(-0.65%)
Apr 15, 2021
9.534
9.534
9.456
9.519
33,824
+0.03(+0.33%)
Apr 14, 2021
9.464
9.627
9.456
9.488
41,736
+0.07(+0.74%)
Apr 13, 2021
9.464
9.495
9.410
9.418
43,874
-0.08(-0.82%)
Apr 12, 2021
9.573
9.597
9.488
9.495
37,657
-0.06(-0.65%)
Apr 09, 2021
9.620
9.639
9.558
9.558
11,691
-0.03(-0.32%)
Apr 08, 2021
9.534
9.604
9.516
9.589
31,518
+0.04(+0.41%)
Apr 07, 2021
9.534
9.550
9.464
9.550
46,486
+0.05(+0.49%)
Apr 06, 2021
9.480
9.534
9.425
9.503
26,459
+0.06(+0.66%)
Apr 05, 2021
9.441
9.527
9.394
9.441
32,777
-0.02(-0.16%)
Apr 01, 2021
9.410
9.480
9.355
9.456
37,131
+0.05(+0.50%)
Mar 31, 2021
9.309
9.488
9.281
9.410
41,406
+0.08(+0.83%)
Mar 30, 2021
9.231
9.339
9.207
9.332
54,609
+0.03(+0.33%)
Mar 29, 2021
9.246
9.340
9.200
9.301
39,861
+0.08(+0.84%)
Mar 26, 2021
9.184
9.258
9.169
9.223
96,105
+0.07(+0.77%)
Mar 25, 2021
9.083
9.184
9.013
9.153
69,948
+0.01(+0.09%)
Mar 24, 2021
9.169
9.215
9.137
9.145
39,612
+0.02(+0.26%)
Mar 23, 2021
9.161
9.239
9.114
9.122
29,689
-0.11(-1.18%)
Mar 22, 2021
9.231
9.293
9.076
9.231
28,715
-0.02(-0.17%)
Mar 19, 2021
9.246
9.463
9.184
9.246
46,061
+0.04(+0.42%)
Mar 18, 2021
9.401
9.467
9.208
9.208
20,673
-0.22(-2.38%)
Mar 17, 2021
9.324
9.487
9.223
9.432
35,997
+0.02(+0.25%)
Mar 16, 2021
9.409
9.432
9.223
9.409
19,976
-0.02(-0.25%)
Mar 15, 2021
9.456
9.456
9.409
9.432
8,184
-0.02(-0.16%)
Mar 12, 2021
9.378
9.456
9.363
9.448
35,997
+0.03(+0.33%)
Mar 11, 2021
9.448
9.456
9.401
9.417
23,467
+0.01(+0.08%)
Mar 10, 2021
9.262
9.409
9.262
9.409
17,235
+0.15(+1.59%)
Mar 09, 2021
9.301
9.347
9.231
9.262
26,705
-0.05(-0.58%)
Mar 08, 2021
9.370
9.370
9.262
9.316
33,611
+0.05(+0.50%)
Mar 05, 2021
9.409
9.409
9.215
9.270
32,643
-0.04(-0.42%)
Mar 04, 2021
9.246
9.355
9.246
9.308
34,293
+0.05(+0.50%)
Mar 03, 2021
9.246
9.363
9.223
9.262
35,727
-0.02(-0.25%)
Mar 02, 2021
9.239
9.293
9.146
9.285
45,603
+0.06(+0.67%)
Mar 01, 2021
9.115
9.293
9.115
9.223
24,665
+0.19(+2.15%)
Feb 26, 2021
9.184
9.184
8.921
9.029
43,094
-0.17(-1.85%)
Feb 25, 2021
9.355
9.440
9.177
9.200
24,927
-0.14(-1.49%)
Feb 24, 2021
9.177
9.359
9.103
9.339
33,745
+0.16(+1.77%)
Feb 23, 2021
9.169
9.184
9.060
9.177
31,636
+0.02(+0.17%)
Feb 22, 2021
9.045
9.184
9.045
9.161
31,598
+0.11(+1.20%)
Feb 19, 2021
9.099
9.121
9.025
9.053
52,900
+0.05(+0.52%)
Feb 18, 2021
9.146
9.146
8.921
9.006
28,393
-0.16(-1.78%)
Feb 17, 2021
9.277
9.277
9.076
9.169
33,938
-0.05(-0.59%)
Feb 16, 2021
9.231
9.261
9.200
9.223
30,069
+0.04(+0.42%)
Feb 12, 2021
9.045
9.215
9.038
9.184
32,003
+0.08(+0.85%)
Feb 11, 2021
9.115
9.146
9.076
9.107
33,804
+0.00(+0.00%)
Feb 10, 2021
9.068
9.115
9.015
9.107
34,044
+0.07(+0.77%)
Feb 09, 2021
9.084
9.084
8.999
9.038
15,865
-0.03(-0.34%)
Feb 08, 2021
8.999
9.076
8.984
9.068
18,746
+0.08(+0.95%)
Feb 05, 2021
8.937
9.022
8.930
8.984
52,605
+0.09(+1.04%)
Feb 04, 2021
8.891
8.953
8.829
8.891
30,325
+0.02(+0.26%)
Feb 03, 2021
8.775
8.906
8.760
8.868
48,194
+0.12(+1.41%)
Feb 02, 2021
8.798
8.798
8.721
8.744
36,152
+0.11(+1.25%)
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
.