Tortoise Power and Energy Infrastructure Fund Inc Historical Data - TPZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-0.382513661202	18.3	18.52	18.12	35631	18.26063277	CS
4	0.31	1.72991071429	17.92	18.52	17.85	21139	18.16923602	CS
12	2.35	14.798488665	15.88	18.52	15.6501	20036	17.43398613	CS
26	2.83	18.3766233766	15.4	18.52	14.7	15017	16.66213305	CS
52	4.66	34.3404568902	13.57	18.52	12.7555	14267	15.31578235	CS
156	5.29	40.8809891808	12.94	18.52	11.91	16549	14.01472593	CS
260	0.13	0.718232044199	18.1	18.52	3.77	23745	12.48449448	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726872000	18.23	-0.05	-0.27	18.36	18.411	18.12	102895
1726785600	18.28	-0.07	-0.38	18.51	18.52	18.28	16570
1726699200	18.35	0	0.00	18.5	18.5	18.3317	5982
1726612800	18.35	0.08	0.44	18.35	18.5	18.3	21388
1726526400	18.27	0.07	0.38	18.3	18.3001	18.21	29757
1726267200	18.2	0.1	0.55	18.14	18.3	18.1	33786
1726180800	18.1	0.16	0.89	17.99	18.12	17.99	9833
1726094400	17.94	-0.11	-0.61	18.11	18.11	17.94	6301
1726008000	18.05	0	0.00	17.89	18.1	17.87	13683
1725921600	18.05	0.09	0.50	18.11	18.17	17.8609	15514
1725662400	17.96	-0.21	-1.16	18.33	18.34	17.93	7606
1725576000	18.17	-0.05	-0.27	18.27	18.27	18.09	29398
1725489600	18.22	0.26	1.42	17.96	18.315	17.96	14912
1725403200	17.9645	-0.39	-2.10	18.21	18.23	17.86	17601
1725057600	18.35	0.1	0.53	18.38	18.48	18.2395	7991
1724971200	18.253	0.4	2.26	18	18.37	18	13105
1724884800	17.85	-0.22	-1.21	18	18.05	17.85	15427
1724798400	18.0684	0.07	0.38	18.1339	18.18	18.01	14826
1724712000	18	0.1	0.56	17.92	18.1	17.91	17375
1724452800	17.9	0.04	0.22	17.77	17.9808	17.77	10632
1724366400	17.86	-0.11	-0.61	18	18	17.83	15298
1724280000	17.97	0.04	0.21	17.95	17.97	17.74	45040
1724193600	17.932	-0.02	-0.10	17.97	18.11	17.92	44694
1724107200	17.95	0.09	0.48	17.89	17.99	17.87	28670
1723848000	17.865	0.08	0.48	17.78	17.89	17.78	22097
1723761600	17.78	0.22	1.22	17.69	17.79	17.62	9702
1723675200	17.565	0.13	0.72	17.52	17.79	17.38	12418
1723588800	17.4396	0.16	0.92	17.32	17.55	17.2	25078
1723502400	17.28	0.09	0.52	17.28	17.35	17.2	57173
1723243200	17.19	-0.37	-2.11	17.42	17.42	17.13	37220
1723156800	17.56	0.14	0.80	17.46	17.67	17.46	34028
1723070400	17.42	0.24	1.40	17.99	17.99	17.4	42469
1722984000	17.18	1.21	7.58	16.85	17.23	16.8	85632
1722897600	15.97	-0.33	-2.01	15.73	16.129999	15.69	5653
1722638400	16.297999	-0.2	-1.22	16.42	16.465	16.1	2400
1722552000	16.5	0.02	0.09	16.59	16.6399	16.25	16300
1722465600	16.485	-0.06	-0.33	16.59	16.59	16.364999	7826
1722379200	16.54	0.47	2.92	16.129999	16.54	16.129999	11122
1722292800	16.07	-0.05	-0.31	16.2	16.2	16.0501	4510
1722033600	16.12	-0.19	-1.16	16.23	16.375	16.1	12934
1721947200	16.309999	0.09	0.55	16.2	16.4894	16.2	8335
1721860800	16.219999	-0.35	-2.11	16.399999	16.52	16.19	21477
1721774400	16.57	-0.04	-0.24	16.7	16.7	16.53	5870
1721688000	16.61	0.21	1.28	16.39	16.66	16.39	17345
1721428800	16.399999	-0.01	-0.06	16.45	16.48	16.309999	6035
1721342400	16.41	0.08	0.49	16.39	16.41	16.26	4506
1721256000	16.3301	0.01	0.06	16.395	16.48	16.3	15272
1721169600	16.32	0.06	0.37	16.309999	16.355	16.28	13375
1721083200	16.26	0.13	0.81	16.25	16.35	16.18	7313
1720824000	16.129999	0.03	0.19	16.1	16.2681	16.079999	8281
1720737600	16.1	0.15	0.94	15.95	16.19	15.95	19581
1720651200	15.9501	-0.08	-0.50	16.03	16.0565	15.8902	4987
1720564800	16.03	-0.03	-0.19	15.975	16.0483	15.88	5302
1720478400	16.059999	0.06	0.37	16	16.059999	15.9798	38842
1720219200	16	0.17	1.08	15.91	16	15.9	17161
1720040640	15.8284	-0.04	-0.26	15.86	15.9898	15.7801	3684
1719960000	15.87	0.13	0.83	15.7	15.96	15.6501	12889
1719873600	15.74	-0.05	-0.32	15.88	15.91	15.68	7646
1719614400	15.79	0.03	0.19	15.78	15.9202	15.729	16490
1719528000	15.76	0.04	0.25	15.78	15.85	15.72	12600
1719441600	15.72	0.01	0.06	15.67	15.7599	15.56	10997
1719355200	15.71	0.06	0.38	15.68	15.71	15.463	2708
1719268800	15.65	0.25	1.62	15.49	15.66	15.3618	19969

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tortoise Power and Energy Infrastructure Fund Inc (TPZ)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tortoise Power and Energy Infrastructure Fund Inc (TPZ) Historical

Tortoise Power and Energy Infrastructure Fund Inc (TPZ)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History