Home

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

20.06
+0.09 (0.45%)
NYSE · Last Trade: Jun 6th, 7:32 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/06/202519.9920.1419.9920.0610,65220.06
6/05/202519.7720.0419.7719.979,19419.97
6/04/202520.1320.2719.8519.9517,63619.95
6/03/202520.0220.2920.0220.1943,98720.19
6/02/202519.9520.1319.9120.0222,76420.02
5/30/202519.7319.9219.7019.7516,41519.75
5/29/202519.9319.9319.7319.8314,86119.83
5/28/202520.0020.0019.7919.798,05719.79
5/27/202519.9420.0919.9420.0314,40820.03
5/23/202519.5419.9319.5419.9320,19219.93
5/22/202519.6419.7519.5019.7013,68219.70
5/21/202519.9820.0219.8019.9713,25719.90
5/20/202520.1020.1719.9420.0721,19820.00
5/19/202519.9620.0419.8620.0415,37319.97
5/16/202520.0820.1519.8520.0710,21420.00
5/15/202519.8520.1419.8320.0648,89419.99
5/14/202519.7019.9319.7019.8528,28919.78
5/13/202519.6920.0019.6519.8781,45619.80
5/12/202519.9619.9619.5419.5432,37319.47
5/09/202519.6119.7019.5619.5612,18619.49
5/08/202519.7819.7819.5619.5611,27219.49
5/07/202519.5619.7319.3719.5436,97919.47
5/06/202519.5719.7119.4319.4624,96119.39
5/05/202519.4619.5619.3019.426,03519.35
5/02/202519.4819.6819.4819.4814,26419.41
5/01/202519.4419.7019.4419.5416,35919.47
4/30/202519.2119.4419.1919.2821,48519.21
4/29/202519.6519.8119.5519.6839,11419.61
4/28/202519.5419.6719.5119.6711,47919.60
4/25/202519.6519.6519.4519.6033,27619.53
4/24/202519.2419.6319.2419.5111,52919.44
4/23/202519.4719.5119.2319.2826,70119.15
4/22/202519.0519.2919.0519.2919,68419.16
4/21/202519.2319.2318.6718.7824,94218.65
4/17/202519.2919.5219.2919.2921,37819.16
4/16/202519.1719.4619.0419.0654,24818.93
4/15/202519.0519.3419.0219.1969,96219.06
4/14/202518.9319.1118.8619.0780,89118.94
4/11/202518.3018.7518.1518.7026,08418.57
4/10/202518.3718.7018.1118.3541,04018.22
4/09/202517.9619.1817.5618.8939,46118.76
4/08/202518.7018.8117.8918.0535,44817.93
4/07/202517.9418.7217.5018.2667,91618.13
4/04/202519.6419.6418.3618.6053,16218.47
4/03/202520.4720.6420.0520.1213,36719.98
4/02/202520.7221.0220.7220.9929,44320.84
4/01/202520.6620.7620.4320.7622,46620.62
3/31/202520.5520.7420.4420.6545,51620.51
3/28/202520.6520.6920.5220.6750,80820.53
3/27/202520.7420.9620.4420.6520,59020.51
3/26/202521.0221.3220.8420.9633,20820.75
3/25/202521.2521.2520.9821.00126,70820.79
3/24/202521.0021.1420.8821.1125,30120.90
3/21/202520.9620.9620.7220.7812,93620.57
3/20/202520.7020.9720.7020.9210,29620.71
3/19/202520.6020.9920.6020.8553,59920.64
3/18/202520.7320.7520.5320.6281,55020.41
3/17/202520.1220.7320.0720.6492,87820.43
3/14/202520.0320.4520.0120.2649,67820.05
3/13/202520.1520.2319.8019.9161,36819.71
3/12/202519.9620.3319.9020.1928,78719.99
3/11/202519.8020.0419.7619.9022,73919.70
3/10/202519.4619.8019.4119.6844,04719.48
3/07/202519.7019.8719.4619.6863,23119.48