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

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	19.99	20.14	19.99	20.06	10,652	20.06
6/05/2025	19.77	20.04	19.77	19.97	9,194	19.97
6/04/2025	20.13	20.27	19.85	19.95	17,636	19.95
6/03/2025	20.02	20.29	20.02	20.19	43,987	20.19
6/02/2025	19.95	20.13	19.91	20.02	22,764	20.02
5/30/2025	19.73	19.92	19.70	19.75	16,415	19.75
5/29/2025	19.93	19.93	19.73	19.83	14,861	19.83
5/28/2025	20.00	20.00	19.79	19.79	8,057	19.79
5/27/2025	19.94	20.09	19.94	20.03	14,408	20.03
5/23/2025	19.54	19.93	19.54	19.93	20,192	19.93
5/22/2025	19.64	19.75	19.50	19.70	13,682	19.70
5/21/2025	19.98	20.02	19.80	19.97	13,257	19.90
5/20/2025	20.10	20.17	19.94	20.07	21,198	20.00
5/19/2025	19.96	20.04	19.86	20.04	15,373	19.97
5/16/2025	20.08	20.15	19.85	20.07	10,214	20.00
5/15/2025	19.85	20.14	19.83	20.06	48,894	19.99
5/14/2025	19.70	19.93	19.70	19.85	28,289	19.78
5/13/2025	19.69	20.00	19.65	19.87	81,456	19.80
5/12/2025	19.96	19.96	19.54	19.54	32,373	19.47
5/09/2025	19.61	19.70	19.56	19.56	12,186	19.49
5/08/2025	19.78	19.78	19.56	19.56	11,272	19.49
5/07/2025	19.56	19.73	19.37	19.54	36,979	19.47
5/06/2025	19.57	19.71	19.43	19.46	24,961	19.39
5/05/2025	19.46	19.56	19.30	19.42	6,035	19.35
5/02/2025	19.48	19.68	19.48	19.48	14,264	19.41
5/01/2025	19.44	19.70	19.44	19.54	16,359	19.47
4/30/2025	19.21	19.44	19.19	19.28	21,485	19.21
4/29/2025	19.65	19.81	19.55	19.68	39,114	19.61
4/28/2025	19.54	19.67	19.51	19.67	11,479	19.60
4/25/2025	19.65	19.65	19.45	19.60	33,276	19.53
4/24/2025	19.24	19.63	19.24	19.51	11,529	19.44
4/23/2025	19.47	19.51	19.23	19.28	26,701	19.15
4/22/2025	19.05	19.29	19.05	19.29	19,684	19.16
4/21/2025	19.23	19.23	18.67	18.78	24,942	18.65
4/17/2025	19.29	19.52	19.29	19.29	21,378	19.16
4/16/2025	19.17	19.46	19.04	19.06	54,248	18.93
4/15/2025	19.05	19.34	19.02	19.19	69,962	19.06
4/14/2025	18.93	19.11	18.86	19.07	80,891	18.94
4/11/2025	18.30	18.75	18.15	18.70	26,084	18.57
4/10/2025	18.37	18.70	18.11	18.35	41,040	18.22
4/09/2025	17.96	19.18	17.56	18.89	39,461	18.76
4/08/2025	18.70	18.81	17.89	18.05	35,448	17.93
4/07/2025	17.94	18.72	17.50	18.26	67,916	18.13
4/04/2025	19.64	19.64	18.36	18.60	53,162	18.47
4/03/2025	20.47	20.64	20.05	20.12	13,367	19.98
4/02/2025	20.72	21.02	20.72	20.99	29,443	20.84
4/01/2025	20.66	20.76	20.43	20.76	22,466	20.62
3/31/2025	20.55	20.74	20.44	20.65	45,516	20.51
3/28/2025	20.65	20.69	20.52	20.67	50,808	20.53
3/27/2025	20.74	20.96	20.44	20.65	20,590	20.51
3/26/2025	21.02	21.32	20.84	20.96	33,208	20.75
3/25/2025	21.25	21.25	20.98	21.00	126,708	20.79
3/24/2025	21.00	21.14	20.88	21.11	25,301	20.90
3/21/2025	20.96	20.96	20.72	20.78	12,936	20.57
3/20/2025	20.70	20.97	20.70	20.92	10,296	20.71
3/19/2025	20.60	20.99	20.60	20.85	53,599	20.64
3/18/2025	20.73	20.75	20.53	20.62	81,550	20.41
3/17/2025	20.12	20.73	20.07	20.64	92,878	20.43
3/14/2025	20.03	20.45	20.01	20.26	49,678	20.05
3/13/2025	20.15	20.23	19.80	19.91	61,368	19.71
3/12/2025	19.96	20.33	19.90	20.19	28,787	19.99
3/11/2025	19.80	20.04	19.76	19.90	22,739	19.70
3/10/2025	19.46	19.80	19.41	19.68	44,047	19.48
3/07/2025	19.70	19.87	19.46	19.68	63,231	19.48