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

21.48
+0.00 (0.00%)
NYSE· Last Trade: Jul 2nd, 4:21 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Tortoise Power and Energy Infrastructure Fund, Inc. (TPZ)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202621.7421.8421.3921.485,87021.48
6/30/202622.0122.2421.8721.8712,22921.87
6/29/202622.1722.4422.0622.138,35822.13
6/26/202622.4022.4022.2222.2518,05822.25
6/25/202621.9422.3221.9422.2211,15722.22
6/24/202622.0722.1421.9222.1013,47921.90
6/23/202621.9722.1921.8822.1910,25321.98
6/22/202621.8122.1721.8122.068,71621.86
6/18/202621.5022.0021.5021.8010,55421.60
6/17/202621.8021.8321.6221.6717,54521.47
6/16/202621.9021.9921.8021.809,38921.60
6/15/202621.9021.9021.7121.7610,02121.56
6/12/202621.5721.9021.5721.846,09421.64
6/11/202621.6421.8421.5821.6012,76121.40
6/10/202621.5221.7121.5221.6115,08821.41
6/09/202621.4921.5821.4621.5712,19121.37
6/08/202621.7722.0421.5421.6214,32121.42
6/05/202621.8622.0421.7721.8210,69221.62
6/04/202621.9221.9421.7721.919,85821.71
6/03/202621.9922.1021.8021.826,71421.62
6/02/202621.6321.9021.6221.8721,16121.67
6/01/202621.6521.6521.4521.456,91021.25
5/29/20260.0021.9421.6121.718,98521.51
5/28/202622.1122.1121.9422.004,27321.80
5/27/202622.3422.3422.1522.152,33321.95
5/26/202622.8122.8122.4722.4917,95622.29
5/22/202622.3422.6422.3422.649,68322.43
5/21/202622.3122.4422.2822.4212,37622.21
5/20/202622.2622.4422.2022.2816,77122.07
5/19/202621.9322.2121.9322.174,97821.97
5/18/202621.9222.0421.9222.044,32821.84
5/15/202622.1722.2122.0622.063,34121.86
5/14/202622.1322.3222.1322.314,49422.10
5/13/202622.0022.1521.9322.0812,54421.88
5/12/202622.1222.2822.0622.283,87722.07
5/11/202621.8622.2421.8622.199,51821.99
5/08/202622.1722.2121.8521.903,58221.70
5/07/202622.2022.2022.0822.175,86521.97
5/06/202622.6922.6922.3022.3718,49822.16
5/05/202622.8222.9622.7322.7523,93622.54
5/04/202622.5122.8722.5122.8110,31922.60
5/01/202622.7322.9722.7122.7111,58222.50
4/30/202622.2222.9222.2222.869,69422.65
4/29/202622.5122.5122.1522.1923,96121.99
4/28/202622.3322.4222.1422.286,59722.08
4/27/202622.3922.4022.2722.2718,31422.06
4/24/202621.7622.2521.7622.2211,21722.01
4/23/202621.7622.1021.7622.0916,94621.89
4/22/202621.6521.8221.5721.665,35521.46
4/21/202621.7721.7721.5421.575,53521.37
4/20/202622.1822.1821.7321.846,69321.64
4/17/202621.9022.1821.9022.1115,28621.91
4/16/202622.1722.2222.0822.183,45921.97
4/15/202622.1122.1422.0322.0514,18621.84
4/14/202622.1322.1722.0822.174,43821.97
4/13/202622.2522.3822.0222.0810,80721.88
4/10/202622.5122.5322.2522.3211,61822.11
4/09/202622.4722.6822.3422.4012,04322.19
4/08/202621.9722.2921.8922.149,28221.94
4/07/202622.0522.1521.9622.103,82821.90
4/06/202622.0722.0921.9322.015,53521.81
4/02/202621.7522.1121.7522.074,03721.87