Quantcast

Tortoise Power and Energy Infrastructure Fund, Inc Common Stock Historical Stock Prices

TPZ 
$19.57
*  
0.07
0.36%
Get TPZ Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading TPZ now
Exchange:NYSE

Community Rating:
View:    TPZ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAY-2018 TO 15-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.50 19.69 19.48 19.57 16,353
08/15/2018 19.62 19.625 19.38 19.5 15,737
08/14/2018 19.51 19.76 19.51 19.76 17,311
08/13/2018 19.73 19.8099 19.46 19.47 27,798
08/10/2018 19.71 19.82 19.6208 19.73 18,714
08/09/2018 19.63 19.72 19.6101 19.71 11,672
08/08/2018 19.55 19.66 19.54 19.57 30,749
08/07/2018 19.7 19.7 19.55 19.62 14,291
08/06/2018 19.49 19.65 19.45 19.65 25,098
08/03/2018 19.58 19.6 19.3503 19.45 34,976
08/02/2018 19.41 19.54 19.34 19.51 25,294
08/01/2018 19.24 19.4 19.14 19.4 40,438
07/31/2018 19.08 19.3 19.06 19.3 20,948
07/30/2018 19.21 19.21 19 19.08 17,360
07/27/2018 19.24 19.265 19.01 19.01 14,575
07/26/2018 19.17 19.3473 19.15 19.32 20,613
07/25/2018 19.1 19.345 19.08 19.25 20,796
07/24/2018 19.05 19.18 18.9384 19.13 24,238
07/23/2018 19.06 19.15 18.91 18.91 22,059
07/20/2018 19.05 19.13 19.0101 19.05 35,564
07/19/2018 19.02 19.12 18.99 19.05 25,044
07/18/2018 18.62 18.7876 18.6001 18.72 14,203
07/17/2018 18.7 18.88 18.6 18.6 19,111
07/16/2018 18.75 18.78 18.68 18.68 19,440
07/13/2018 18.78 19 18.75 18.76 47,451
07/12/2018 18.81 18.895 18.78 18.8767 12,512
07/11/2018 18.85 18.88 18.78 18.83 11,255
07/10/2018 18.91 19.05 18.8 18.8 26,347
07/09/2018 18.92 19.02 18.81 18.92 52,870
07/06/2018 18.98 19.22 18.885 18.9 15,633
07/05/2018 18.97 19.22 18.87 18.98 37,949
07/03/2018 19 19.1399 18.95 18.96 8,936
07/02/2018 18.99 18.99 18.8027 18.88 17,464
06/29/2018 18.75 18.889 18.6829 18.84 35,314
06/28/2018 18.54 18.66 18.46 18.64 20,047
06/27/2018 18.78 18.86 18.51 18.57 25,177
06/26/2018 18.61 18.75 18.54 18.75 57,410
06/25/2018 18.72 18.72 18.45 18.68 20,288
06/22/2018 18.64 18.7456 18.63 18.72 32,083
06/21/2018 18.7 18.75 18.4501 18.53 24,145
06/20/2018 18.82 18.82 18.68 18.795 20,554
06/19/2018 18.58 18.705 18.58 18.6901 18,981
06/18/2018 18.61 18.75 18.61 18.67 19,915
06/15/2018 18.94 18.94 18.57 18.6198 32,495
06/14/2018 18.99 19 18.86 18.96 24,494
06/13/2018 19.11 19.11 18.91 18.95 9,416
06/12/2018 19.09 19.2111 19.03 19.15 20,145
06/11/2018 18.99 19.08 18.9 19.05 23,193
06/08/2018 18.96 19.05 18.95 18.96 25,546
06/07/2018 19.04 19.09 18.94 19.0511 37,605
06/06/2018 19.03 19.079 18.95 18.96 17,030
06/05/2018 19.07 19.1985 19.04 19.14 17,170
06/04/2018 19.15 19.33 19.06 19.08 15,129
06/01/2018 19 19.11 18.93 19.05 17,757
05/31/2018 19 19.04 18.89 19.04 16,843
05/30/2018 18.66 18.93 18.66 18.9 16,862
05/29/2018 18.69 18.73 18.6357 18.6357 19,922
05/25/2018 18.76 18.76 18.61 18.71 18,659
05/24/2018 19.07 19.16 18.79 18.89 39,504
05/23/2018 19.18 19.18 19.0501 19.1107 16,494
05/22/2018 19.46 19.51 19.3102 19.3102 23,018
05/21/2018 19.41 19.41 19.317 19.371 22,493
05/18/2018 19.33 19.33 19.2176 19.24 16,284
05/17/2018 19.35 19.36 19.2 19.31 14,050
05/16/2018 19.2 19.24 19.05 19.195 17,388
05/15/2018 19.08 19.24 19.06 19.21 45,188
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio