5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
-6.43%
3 MONTH PERFORMANCE
-9.16%
6 MONTH PERFORMANCE
+3.92%
YEAR-TO-DATE PERFORMANCE
-3.64%
1 YEAR PERFORMANCE
+28.76%
Tortoise Power and Energy Infrastructure Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.21 | $19.28 (0.36%) | $19.44 | $19.19 | 21,483 | $113.80 M |
| 04/29/2025 | $19.65 | $19.68 (0.15%) | $19.81 | $19.56 | 39,114 | $115.92 M |
| 04/28/2025 | $19.54 | $19.67 (0.67%) | $19.67 | $19.51 | 11,500 | $115.86 M |
| 04/25/2025 | $19.65 | $19.60 (-0.25%) | $19.65 | $19.45 | 33,300 | $115.45 M |
| 04/24/2025 | $19.24 | $19.51 (1.4%) | $19.63 | $19.24 | 11,529 | $114.92 M |
| 04/23/2025 | $19.47 | $19.28 (-0.98%) | $19.51 | $19.23 | 27,209 | $113.56 M |
| 04/22/2025 | $19.05 | $19.29 (1.26%) | $19.29 | $19.05 | 19,749 | $113.62 M |
| 04/21/2025 | $19.23 | $18.78 (-2.34%) | $19.23 | $18.67 | 24,942 | $110.62 M |
| 04/17/2025 | $19.29 | $19.29 (0%) | $19.52 | $19.29 | 21,400 | $113.62 M |
| 04/16/2025 | $19.17 | $19.06 (-0.57%) | $19.46 | $19.04 | 54,248 | $112.27 M |
| 04/15/2025 | $19.05 | $19.19 (0.73%) | $19.34 | $19.02 | 70,000 | $113.03 M |
| 04/14/2025 | $18.93 | $19.07 (0.74%) | $19.11 | $18.86 | 80,900 | $112.33 M |
| 04/11/2025 | $18.30 | $18.70 (2.19%) | $18.75 | $18.15 | 26,100 | $110.15 M |
| 04/10/2025 | $18.37 | $18.35 (-0.11%) | $18.70 | $18.11 | 41,040 | $108.08 M |
| 04/09/2025 | $17.96 | $18.89 (5.18%) | $19.18 | $17.56 | 39,500 | $111.27 M |
| 04/08/2025 | $18.70 | $18.05 (-3.48%) | $18.81 | $17.89 | 35,448 | $106.32 M |
| 04/07/2025 | $17.94 | $18.26 (1.78%) | $18.72 | $17.50 | 67,916 | $107.55 M |
| 04/04/2025 | $19.64 | $18.60 (-5.3%) | $19.64 | $18.36 | 53,200 | $109.56 M |
| 04/03/2025 | $20.47 | $20.12 (-1.71%) | $20.64 | $20.05 | 13,400 | $118.51 M |
| 04/02/2025 | $20.72 | $20.99 (1.3%) | $21.02 | $20.72 | 29,443 | $123.63 M |
| 04/01/2025 | $20.66 | $20.76 (0.48%) | $20.76 | $20.43 | 22,500 | $122.28 M |
| 03/31/2025 | $20.55 | $20.65 (0.49%) | $20.74 | $20.44 | 45,516 | $121.63 M |
| 03/28/2025 | $20.65 | $20.67 (0.1%) | $20.69 | $20.52 | 50,808 | $121.75 M |
| 03/27/2025 | $20.74 | $20.65 (-0.43%) | $20.96 | $20.44 | 20,600 | $121.63 M |
| 03/26/2025 | $21.02 | $20.96 (-0.29%) | $21.32 | $20.84 | 33,208 | $123.46 M |
| 03/25/2025 | $21.25 | $21.00 (-1.18%) | $21.25 | $20.99 | 126,708 | $123.69 M |
| 03/24/2025 | $21.00 | $21.11 (0.52%) | $21.14 | $20.88 | 25,301 | $124.34 M |
| 03/21/2025 | $20.96 | $20.78 (-0.86%) | $20.96 | $20.72 | 12,936 | $122.40 M |
| 03/20/2025 | $20.70 | $20.92 (1.06%) | $20.97 | $20.70 | 10,300 | $123.22 M |
| 03/19/2025 | $20.60 | $20.85 (1.21%) | $20.99 | $20.60 | 53,600 | $122.81 M |
| 03/18/2025 | $20.73 | $20.62 (-0.53%) | $20.75 | $20.53 | 81,600 | $121.46 M |
| 03/17/2025 | $20.12 | $20.64 (2.58%) | $20.74 | $20.07 | 92,900 | $121.57 M |
| 03/14/2025 | $20.03 | $20.26 (1.15%) | $20.45 | $20.01 | 49,700 | $119.33 M |
| 03/13/2025 | $20.15 | $19.91 (-1.19%) | $20.23 | $19.80 | 61,400 | $117.27 M |
| 03/12/2025 | $19.96 | $20.19 (1.15%) | $20.33 | $19.90 | 28,800 | $118.92 M |
| 03/11/2025 | $19.80 | $19.90 (0.51%) | $20.04 | $19.76 | 22,739 | $117.21 M |
| 03/10/2025 | $19.46 | $19.68 (1.13%) | $19.80 | $19.42 | 44,047 | $115.92 M |
| 03/07/2025 | $19.70 | $19.68 (-0.1%) | $19.87 | $19.46 | 63,231 | $115.92 M |
| 03/06/2025 | $20.09 | $19.70 (-1.94%) | $20.09 | $19.50 | 41,800 | $116.04 M |
| 03/05/2025 | $20.31 | $20.13 (-0.89%) | $20.31 | $19.86 | 29,106 | $118.57 M |
| 03/04/2025 | $20.15 | $20.17 (0.1%) | $20.42 | $19.94 | 35,700 | $118.80 M |
| 03/03/2025 | $20.99 | $20.40 (-2.81%) | $21.02 | $20.35 | 51,603 | $120.16 M |
| 02/28/2025 | $20.37 | $20.80 (2.11%) | $20.80 | $20.37 | 19,625 | $122.52 M |
| 02/27/2025 | $20.62 | $20.37 (-1.21%) | $20.62 | $20.33 | 25,300 | $119.98 M |
| 02/26/2025 | $20.41 | $20.59 (0.88%) | $20.74 | $20.41 | 27,000 | $121.28 M |
| 02/25/2025 | $20.50 | $20.40 (-0.49%) | $20.50 | $20.04 | 43,714 | $120.16 M |
| 02/24/2025 | $20.91 | $20.80 (-0.53%) | $20.95 | $20.67 | 90,008 | $122.52 M |
| 02/21/2025 | $21.14 | $21.04 (-0.47%) | $21.23 | $20.88 | 31,000 | $123.93 M |
| 02/20/2025 | $21.21 | $21.31 (0.47%) | $21.34 | $21.02 | 57,910 | $125.52 M |
| 02/19/2025 | $21.41 | $21.35 (-0.28%) | $21.50 | $21.25 | 10,000 | $125.76 M |
| 02/18/2025 | $21.15 | $21.32 (0.8%) | $21.42 | $21.10 | 24,143 | $125.58 M |
| 02/14/2025 | $21.04 | $21.10 (0.29%) | $21.28 | $21.02 | 35,846 | $124.28 M |
| 02/13/2025 | $20.77 | $21.11 (1.64%) | $21.18 | $20.77 | 35,500 | $124.34 M |
| 02/12/2025 | $20.91 | $20.81 (-0.48%) | $21.11 | $20.80 | 44,100 | $122.57 M |
| 02/11/2025 | $21.13 | $21.05 (-0.38%) | $21.18 | $20.92 | 25,939 | $123.99 M |
| 02/10/2025 | $21.11 | $21.26 (0.71%) | $21.36 | $21.11 | 27,500 | $125.22 M |
| 02/07/2025 | $20.91 | $21.00 (0.43%) | $21.11 | $20.91 | 29,200 | $123.69 M |
| 02/06/2025 | $21.40 | $21.05 (-1.64%) | $21.40 | $20.99 | 26,200 | $123.99 M |
| 02/05/2025 | $21.16 | $21.37 (0.99%) | $21.50 | $21.16 | 27,239 | $125.87 M |
| 02/04/2025 | $20.99 | $21.21 (1.05%) | $21.28 | $20.99 | 53,500 | $124.93 M |
| 02/03/2025 | $20.66 | $21.11 (2.18%) | $21.20 | $20.64 | 32,000 | $124.34 M |
| 01/31/2025 | $21.30 | $20.94 (-1.69%) | $21.30 | $20.86 | 50,808 | $123.34 M |
| 01/30/2025 | $21.34 | $21.29 (-0.23%) | $21.45 | $21.20 | 40,534 | $125.40 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.
