-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+4.22% -
3 MONTH PERFORMANCE
+12.35% -
6 MONTH PERFORMANCE
+27.44% -
YEAR-TO-DATE PERFORMANCE
+40.90% -
1 YEAR PERFORMANCE
+46.77%
Tortoise Power and Energy Infrastructure Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $19.73 | $19.72 (-0.05%) | $19.80 | $19.50 | 9,662 | $116.15 M |
| 11/13/2024 | $19.78 | $19.75 (-0.15%) | $19.93 | $19.68 | 11,502 | $116.33 M |
| 11/12/2024 | $20.03 | $19.71 (-1.6%) | $20.06 | $19.65 | 31,444 | $116.10 M |
| 11/11/2024 | $19.85 | $20.28 (2.17%) | $20.40 | $19.35 | 20,501 | $119.45 M |
| 11/08/2024 | $20.00 | $19.74 (-1.3%) | $20.00 | $19.68 | 11,101 | $116.27 M |
| 11/07/2024 | $19.47 | $19.65 (0.92%) | $19.95 | $19.36 | 16,700 | $115.74 M |
| 11/06/2024 | $19.10 | $19.47 (1.94%) | $19.56 | $19.01 | 34,500 | $114.68 M |
| 11/05/2024 | $18.85 | $18.99 (0.74%) | $19.08 | $18.82 | 32,715 | $111.85 M |
| 11/04/2024 | $18.81 | $18.74 (-0.37%) | $18.83 | $18.72 | 3,007 | $110.38 M |
| 11/01/2024 | $18.50 | $18.69 (1.03%) | $18.83 | $18.50 | 9,400 | $110.09 M |
| 10/31/2024 | $18.52 | $18.66 (0.76%) | $18.79 | $18.52 | 13,415 | $109.91 M |
| 10/30/2024 | $18.64 | $18.61 (-0.16%) | $18.67 | $18.56 | 9,800 | $109.62 M |
| 10/29/2024 | $18.58 | $18.54 (-0.22%) | $18.69 | $18.51 | 7,500 | $109.20 M |
| 10/28/2024 | $18.61 | $18.63 (0.11%) | $18.68 | $18.47 | 3,442 | $109.73 M |
| 10/25/2024 | $18.72 | $18.71 (-0.05%) | $18.85 | $18.58 | 12,900 | $110.21 M |
| 10/24/2024 | $18.61 | $18.80 (1.02%) | $18.81 | $18.57 | 5,611 | $110.74 M |
| 10/23/2024 | $18.82 | $18.77 (-0.27%) | $18.84 | $18.72 | 7,020 | $110.56 M |
| 10/22/2024 | $18.65 | $18.78 (0.7%) | $18.83 | $18.65 | 9,700 | $110.62 M |
| 10/21/2024 | $18.63 | $18.65 (0.11%) | $18.74 | $18.62 | 46,632 | $109.85 M |
| 10/18/2024 | $18.81 | $18.69 (-0.64%) | $18.98 | $18.67 | 133,700 | $110.09 M |
| 10/17/2024 | $18.86 | $18.84 (-0.11%) | $18.99 | $18.79 | 12,308 | $110.97 M |
| 10/16/2024 | $18.87 | $18.87 (0%) | $18.95 | $18.80 | 13,934 | $111.15 M |
| 10/15/2024 | $19.09 | $18.85 (-1.26%) | $19.09 | $18.74 | 10,537 | $111.03 M |
| 10/14/2024 | $18.78 | $18.94 (0.85%) | $18.95 | $18.68 | 21,221 | $111.56 M |
| 10/11/2024 | $18.60 | $18.70 (0.54%) | $18.77 | $18.60 | 45,235 | $110.15 M |
| 10/10/2024 | $18.78 | $18.65 (-0.69%) | $18.78 | $18.61 | 41,700 | $109.85 M |
| 10/09/2024 | $18.51 | $18.71 (1.08%) | $18.76 | $18.47 | 20,500 | $110.21 M |
| 10/08/2024 | $18.61 | $18.50 (-0.59%) | $18.70 | $18.47 | 18,100 | $108.97 M |
| 10/07/2024 | $18.63 | $18.63 (0%) | $18.77 | $18.58 | 19,115 | $109.73 M |
| 10/04/2024 | $18.66 | $18.54 (-0.64%) | $18.72 | $18.51 | 54,311 | $109.20 M |
| 10/03/2024 | $18.39 | $18.52 (0.71%) | $18.53 | $18.34 | 44,707 | $109.09 M |
| 10/02/2024 | $18.25 | $18.34 (0.49%) | $18.37 | $18.25 | 25,431 | $108.03 M |
| 10/01/2024 | $18.13 | $18.20 (0.39%) | $18.41 | $18.13 | 14,832 | $107.20 M |
| 09/30/2024 | $18.16 | $18.11 (-0.28%) | $18.28 | $18.07 | 70,134 | $106.67 M |
| 09/27/2024 | $18.17 | $18.14 (-0.17%) | $18.30 | $18.05 | 10,700 | $106.85 M |
| 09/26/2024 | $18.30 | $18.15 (-0.82%) | $18.45 | $18.11 | 52,500 | $106.91 M |
| 09/25/2024 | $18.49 | $18.29 (-1.08%) | $18.50 | $18.25 | 42,734 | $107.73 M |
| 09/24/2024 | $18.45 | $18.36 (-0.49%) | $18.45 | $18.28 | 15,728 | $108.14 M |
| 09/23/2024 | $18.10 | $18.37 (1.49%) | $18.52 | $17.90 | 24,034 | $108.20 M |
| 09/20/2024 | $18.36 | $18.23 (-0.71%) | $18.41 | $18.12 | 102,900 | $107.38 M |
| 09/19/2024 | $18.50 | $18.28 (-1.19%) | $18.52 | $18.28 | 17,044 | $107.67 M |
| 09/18/2024 | $18.50 | $18.35 (-0.81%) | $18.50 | $18.33 | 7,000 | $108.08 M |
| 09/17/2024 | $18.35 | $18.35 (0%) | $18.50 | $18.27 | 21,500 | $108.08 M |
| 09/16/2024 | $18.30 | $18.27 (-0.16%) | $18.30 | $18.21 | 29,800 | $107.61 M |
| 09/13/2024 | $18.14 | $18.20 (0.33%) | $18.30 | $18.10 | 33,800 | $107.20 M |
| 09/12/2024 | $18.07 | $18.10 (0.17%) | $18.12 | $17.98 | 15,334 | $106.61 M |
| 09/11/2024 | $18.11 | $17.94 (-0.94%) | $18.11 | $17.94 | 6,301 | $105.67 M |
| 09/10/2024 | $18.04 | $18.05 (0.06%) | $18.10 | $17.87 | 13,800 | $106.32 M |
| 09/09/2024 | $18.11 | $18.05 (-0.33%) | $18.17 | $17.86 | 15,514 | $106.32 M |
| 09/06/2024 | $18.29 | $17.96 (-1.8%) | $18.34 | $17.93 | 7,933 | $105.79 M |
| 09/05/2024 | $18.33 | $18.17 (-0.87%) | $18.33 | $18.09 | 29,500 | $107.02 M |
| 09/04/2024 | $18.16 | $18.22 (0.33%) | $18.32 | $18.07 | 14,912 | $107.32 M |
| 09/03/2024 | $18.21 | $17.96 (-1.37%) | $18.23 | $17.86 | 17,702 | $105.79 M |
| 08/30/2024 | $18.38 | $18.35 (-0.16%) | $18.48 | $18.24 | 8,000 | $108.08 M |
| 08/29/2024 | $18.00 | $18.25 (1.39%) | $18.37 | $18.00 | 13,105 | $107.50 M |
| 08/28/2024 | $18.00 | $17.85 (-0.83%) | $18.05 | $17.85 | 15,427 | $105.14 M |
| 08/27/2024 | $18.13 | $18.07 (-0.33%) | $18.18 | $18.01 | 14,826 | $106.44 M |
| 08/26/2024 | $17.92 | $18.00 (0.45%) | $18.10 | $17.91 | 17,400 | $106.02 M |
| 08/23/2024 | $17.77 | $17.90 (0.73%) | $17.98 | $17.77 | 10,632 | $105.43 M |
| 08/22/2024 | $18.00 | $17.86 (-0.78%) | $18.00 | $17.83 | 15,300 | $105.20 M |
| 08/21/2024 | $17.95 | $17.97 (0.11%) | $17.97 | $17.74 | 45,040 | $105.85 M |
| 08/20/2024 | $17.97 | $17.93 (-0.22%) | $18.11 | $17.92 | 44,700 | $105.61 M |
| 08/19/2024 | $17.89 | $17.95 (0.34%) | $17.99 | $17.87 | 28,700 | $105.73 M |
| 08/16/2024 | $17.78 | $17.86 (0.45%) | $17.89 | $17.78 | 22,200 | $105.20 M |
| 08/15/2024 | $17.69 | $17.78 (0.51%) | $17.79 | $17.62 | 9,702 | $104.73 M |
| 08/14/2024 | $17.52 | $17.57 (0.29%) | $17.79 | $17.38 | 12,418 | $103.49 M |