5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
-0.05%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
-1.90%
YEAR-TO-DATE PERFORMANCE
+0.55%
1 YEAR PERFORMANCE
+27.48%
Tortoise Power and Energy Infrastructure Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $20.34 | $20.14 (-0.98%) | $20.34 | $20.02 | 9.84 K | $118.63 M |
| 07/01/2025 | $20.37 | $20.13 (-1.18%) | $20.37 | $20.13 | 11.70 K | $118.57 M |
| 06/30/2025 | $20.36 | $20.50 (0.69%) | $20.50 | $20.32 | 12.90 K | $120.75 M |
| 06/27/2025 | $20.42 | $20.37 (-0.24%) | $20.55 | $20.30 | 18.43 K | $119.98 M |
| 06/26/2025 | $20.10 | $20.30 (1%) | $20.35 | $20.10 | 23.32 K | $119.57 M |
| 06/25/2025 | $20.18 | $20.19 (0.05%) | $20.33 | $20.10 | 18.80 K | $118.92 M |
| 06/24/2025 | $20.11 | $20.22 (0.55%) | $20.30 | $20.09 | 11.00 K | $119.10 M |
| 06/23/2025 | $20.28 | $20.21 (-0.35%) | $20.35 | $19.64 | 31.50 K | $119.04 M |
| 06/20/2025 | $20.02 | $20.14 (0.6%) | $20.34 | $20.02 | 10.02 K | $118.63 M |
| 06/18/2025 | $20.14 | $20.04 (-0.5%) | $20.17 | $20.02 | 20.60 K | $118.04 M |
| 06/17/2025 | $20.16 | $20.09 (-0.35%) | $20.26 | $20.05 | 17.62 K | $118.33 M |
| 06/16/2025 | $20.21 | $20.13 (-0.4%) | $20.52 | $20.10 | 17.14 K | $118.57 M |
| 06/13/2025 | $20.21 | $20.21 (0%) | $20.52 | $20.05 | 13.60 K | $119.04 M |
| 06/12/2025 | $19.94 | $20.21 (1.35%) | $20.31 | $19.94 | 71.41 K | $119.04 M |
| 06/11/2025 | $19.87 | $20.00 (0.65%) | $20.16 | $19.87 | 12.80 K | $117.80 M |
| 06/10/2025 | $20.04 | $19.98 (-0.3%) | $20.23 | $19.93 | 13.84 K | $117.69 M |
| 06/09/2025 | $20.03 | $20.00 (-0.15%) | $20.17 | $19.90 | 10.71 K | $117.80 M |
| 06/06/2025 | $19.99 | $20.06 (0.35%) | $20.14 | $19.99 | 10.85 K | $118.16 M |
| 06/05/2025 | $19.77 | $19.97 (1.01%) | $20.04 | $19.77 | 9.20 K | $117.63 M |
| 06/04/2025 | $20.13 | $19.95 (-0.89%) | $20.27 | $19.85 | 17.64 K | $117.51 M |
| 06/03/2025 | $20.02 | $20.19 (0.85%) | $20.29 | $20.02 | 44.00 K | $118.92 M |
| 06/02/2025 | $19.95 | $20.02 (0.35%) | $20.13 | $19.91 | 22.80 K | $117.92 M |
| 05/30/2025 | $19.73 | $19.75 (0.1%) | $19.92 | $19.70 | 16.42 K | $116.33 M |
| 05/29/2025 | $19.93 | $19.73 (-1%) | $19.93 | $19.73 | 14.90 K | $116.21 M |
| 05/28/2025 | $20.00 | $19.79 (-1.05%) | $20.00 | $19.79 | 8.10 K | $116.57 M |
| 05/27/2025 | $19.94 | $20.03 (0.45%) | $20.09 | $19.94 | 14.41 K | $117.98 M |
| 05/23/2025 | $19.54 | $19.93 (2%) | $19.93 | $19.54 | 20.20 K | $117.39 M |
| 05/22/2025 | $19.64 | $19.75 (0.56%) | $19.75 | $19.51 | 13.70 K | $116.33 M |
| 05/21/2025 | $19.98 | $19.97 (-0.05%) | $20.02 | $19.80 | 13.30 K | $117.63 M |
| 05/20/2025 | $20.10 | $20.07 (-0.15%) | $20.17 | $19.94 | 21.20 K | $118.22 M |
| 05/19/2025 | $19.96 | $20.04 (0.4%) | $20.04 | $19.86 | 15.40 K | $118.04 M |
| 05/16/2025 | $20.08 | $20.07 (-0.05%) | $20.15 | $19.85 | 10.21 K | $118.22 M |
| 05/15/2025 | $19.85 | $20.06 (1.06%) | $20.14 | $19.83 | 48.90 K | $118.16 M |
| 05/14/2025 | $19.70 | $19.85 (0.76%) | $19.93 | $19.70 | 28.30 K | $116.92 M |
| 05/13/2025 | $19.69 | $19.87 (0.91%) | $20.00 | $19.65 | 81.50 K | $117.04 M |
| 05/12/2025 | $19.96 | $19.54 (-2.1%) | $19.96 | $19.54 | 32.40 K | $115.09 M |
| 05/09/2025 | $19.61 | $19.56 (-0.25%) | $19.70 | $19.56 | 12.20 K | $115.21 M |
| 05/08/2025 | $19.78 | $19.56 (-1.11%) | $19.78 | $19.56 | 11.30 K | $115.21 M |
| 05/07/2025 | $19.56 | $19.54 (-0.1%) | $19.73 | $19.37 | 37.00 K | $115.09 M |
| 05/06/2025 | $19.57 | $19.43 (-0.72%) | $19.71 | $19.43 | 25.00 K | $114.45 M |
| 05/05/2025 | $19.46 | $19.42 (-0.21%) | $19.56 | $19.30 | 6.04 K | $114.39 M |
| 05/02/2025 | $19.48 | $19.48 (0%) | $19.68 | $19.48 | 14.30 K | $114.74 M |
| 05/01/2025 | $19.44 | $19.54 (0.51%) | $19.70 | $19.44 | 16.40 K | $115.09 M |
| 04/30/2025 | $19.21 | $19.28 (0.36%) | $19.44 | $19.19 | 21.50 K | $113.56 M |
| 04/29/2025 | $19.65 | $19.68 (0.15%) | $19.81 | $19.56 | 39.11 K | $115.92 M |
| 04/28/2025 | $19.54 | $19.67 (0.67%) | $19.67 | $19.51 | 11.50 K | $115.86 M |
| 04/25/2025 | $19.65 | $19.60 (-0.25%) | $19.65 | $19.45 | 33.30 K | $115.45 M |
| 04/24/2025 | $19.24 | $19.51 (1.4%) | $19.63 | $19.24 | 11.53 K | $114.92 M |
| 04/23/2025 | $19.47 | $19.28 (-0.98%) | $19.51 | $19.23 | 27.21 K | $113.56 M |
| 04/22/2025 | $19.05 | $19.29 (1.26%) | $19.29 | $19.05 | 19.70 K | $113.62 M |
| 04/21/2025 | $19.23 | $18.78 (-2.34%) | $19.23 | $18.67 | 24.94 K | $110.62 M |
| 04/17/2025 | $19.29 | $19.29 (0%) | $19.52 | $19.29 | 21.40 K | $113.62 M |
| 04/16/2025 | $19.17 | $19.06 (-0.57%) | $19.46 | $19.04 | 54.25 K | $112.27 M |
| 04/15/2025 | $19.05 | $19.19 (0.73%) | $19.34 | $19.02 | 70.00 K | $113.03 M |
| 04/14/2025 | $18.93 | $19.07 (0.74%) | $19.11 | $18.86 | 80.90 K | $112.33 M |
| 04/11/2025 | $18.30 | $18.70 (2.19%) | $18.75 | $18.15 | 26.10 K | $110.15 M |
| 04/10/2025 | $18.37 | $18.35 (-0.11%) | $18.70 | $18.11 | 41.04 K | $108.08 M |
| 04/09/2025 | $17.96 | $18.89 (5.18%) | $19.18 | $17.56 | 39.50 K | $111.27 M |
| 04/08/2025 | $18.70 | $18.05 (-3.48%) | $18.81 | $17.89 | 35.45 K | $106.32 M |
| 04/07/2025 | $17.94 | $18.26 (1.78%) | $18.72 | $17.50 | 67.92 K | $107.55 M |
| 04/04/2025 | $19.64 | $18.60 (-5.3%) | $19.64 | $18.36 | 53.20 K | $109.56 M |
| 04/03/2025 | $20.47 | $20.12 (-1.71%) | $20.64 | $20.05 | 13.40 K | $118.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
