-
5 DAY PERFORMANCE
+2.36% -
1 MONTH PERFORMANCE
+3.73% -
3 MONTH PERFORMANCE
+16.44% -
6 MONTH PERFORMANCE
+19.50% -
YEAR-TO-DATE PERFORMANCE
+32.98% -
1 YEAR PERFORMANCE
+44.42%
Tortoise Power and Energy Infrastructure Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/13/2024 | $17.60 | $17.44 (-0.91%) | $17.60 | $17.20 | 32,200 | $102.72 M |
| 08/12/2024 | $17.28 | $17.28 (0%) | $17.35 | $17.20 | 57,200 | $101.78 M |
| 08/09/2024 | $17.42 | $17.19 (-1.32%) | $17.42 | $17.13 | 37,220 | $101.25 M |
| 08/08/2024 | $17.46 | $17.56 (0.57%) | $17.67 | $17.46 | 34,028 | $103.43 M |
| 08/07/2024 | $17.99 | $17.42 (-3.17%) | $17.99 | $17.40 | 42,500 | $102.61 M |
| 08/06/2024 | $16.85 | $17.18 (1.96%) | $17.23 | $16.80 | 85,632 | $101.19 M |
| 08/05/2024 | $16.08 | $15.97 (-0.68%) | $16.13 | $15.69 | 6,400 | $94.07 M |
| 08/02/2024 | $16.47 | $16.30 (-1.03%) | $16.47 | $16.10 | 2,616 | $96.01 M |
| 08/01/2024 | $16.59 | $16.50 (-0.54%) | $16.64 | $16.25 | 16,300 | $97.19 M |
| 07/31/2024 | $16.59 | $16.49 (-0.6%) | $16.59 | $16.36 | 7,826 | $97.13 M |
| 07/30/2024 | $16.13 | $16.54 (2.54%) | $16.54 | $16.13 | 11,122 | $97.42 M |
| 07/29/2024 | $16.20 | $16.07 (-0.8%) | $16.20 | $16.05 | 4,510 | $94.65 M |
| 07/26/2024 | $16.23 | $16.12 (-0.68%) | $16.38 | $16.10 | 12,934 | $94.95 M |
| 07/25/2024 | $16.20 | $16.31 (0.68%) | $16.49 | $16.20 | 9,100 | $96.07 M |
| 07/24/2024 | $16.50 | $16.22 (-1.7%) | $16.52 | $16.19 | 21,600 | $95.54 M |
| 07/23/2024 | $16.70 | $16.57 (-0.78%) | $16.70 | $16.53 | 5,900 | $97.60 M |
| 07/22/2024 | $16.44 | $16.59 (0.91%) | $16.66 | $16.44 | 18,345 | $97.72 M |
| 07/19/2024 | $16.45 | $16.40 (-0.3%) | $16.48 | $16.31 | 6,100 | $96.60 M |
| 07/18/2024 | $16.32 | $16.41 (0.55%) | $16.41 | $16.26 | 4,506 | $96.66 M |
| 07/17/2024 | $16.42 | $16.33 (-0.55%) | $16.48 | $16.30 | 16,929 | $96.19 M |
| 07/16/2024 | $16.31 | $16.32 (0.06%) | $16.36 | $16.28 | 13,400 | $96.13 M |
| 07/15/2024 | $16.25 | $16.26 (0.06%) | $16.35 | $16.18 | 7,313 | $95.77 M |
| 07/12/2024 | $16.10 | $16.13 (0.19%) | $16.27 | $16.08 | 8,300 | $95.01 M |
| 07/11/2024 | $15.95 | $16.10 (0.94%) | $16.19 | $15.95 | 19,600 | $94.83 M |
| 07/10/2024 | $16.03 | $15.95 (-0.5%) | $16.06 | $15.89 | 5,000 | $93.95 M |
| 07/09/2024 | $15.98 | $16.03 (0.31%) | $16.05 | $15.88 | 5,302 | $94.42 M |
| 07/08/2024 | $16.00 | $16.06 (0.38%) | $16.06 | $15.98 | 38,842 | $94.60 M |