5 DAY PERFORMANCE
+4.32%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
+1.53%
6 MONTH PERFORMANCE
+12.80%
YEAR-TO-DATE PERFORMANCE
+2.29%
1 YEAR PERFORMANCE
+34.89%
Tortoise Power and Energy Infrastructure Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $20.15 | $19.88 (-1.36%) | $20.23 | $19.80 | 59,015 | $118.16 M |
| 03/12/2025 | $19.96 | $20.19 (1.15%) | $20.33 | $19.90 | 28,787 | $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 |
| 01/29/2025 | $21.09 | $21.09 (0%) | $21.27 | $21.04 | 26,108 | $124.22 M |
| 01/28/2025 | $20.84 | $21.03 (0.91%) | $21.03 | $20.71 | 62,740 | $123.87 M |
| 01/27/2025 | $21.48 | $20.79 (-3.21%) | $21.48 | $20.75 | 24,830 | $122.46 M |
| 01/24/2025 | $21.94 | $21.90 (-0.18%) | $22.00 | $21.87 | 19,400 | $128.99 M |
| 01/23/2025 | $21.80 | $21.94 (0.64%) | $22.01 | $21.80 | 75,025 | $129.23 M |
| 01/22/2025 | $22.11 | $21.86 (-1.13%) | $22.17 | $21.86 | 592,200 | $128.76 M |
| 01/21/2025 | $21.85 | $22.17 (1.46%) | $22.30 | $21.85 | 53,900 | $130.59 M |
| 01/17/2025 | $21.80 | $21.85 (0.23%) | $21.98 | $21.70 | 75,000 | $128.70 M |
| 01/16/2025 | $21.42 | $21.70 (1.31%) | $21.76 | $21.42 | 293,100 | $127.82 M |
| 01/15/2025 | $21.58 | $21.46 (-0.56%) | $21.58 | $21.41 | 68,429 | $126.40 M |
| 01/14/2025 | $20.81 | $21.22 (1.97%) | $21.32 | $20.81 | 72,700 | $124.99 M |
| 01/13/2025 | $20.65 | $20.74 (0.44%) | $20.85 | $20.65 | 73,200 | $122.16 M |
| 01/10/2025 | $20.88 | $20.67 (-1.01%) | $20.96 | $20.62 | 124,900 | $121.75 M |
| 01/08/2025 | $20.51 | $20.71 (0.98%) | $20.72 | $20.51 | 191,700 | $121.99 M |
| 01/07/2025 | $20.58 | $20.51 (-0.34%) | $20.62 | $20.47 | 125,534 | $120.81 M |
| 01/06/2025 | $20.76 | $20.53 (-1.11%) | $20.76 | $20.53 | 190,100 | $120.93 M |
| 01/03/2025 | $20.45 | $20.57 (0.59%) | $20.66 | $20.45 | 196,200 | $121.16 M |
| 01/02/2025 | $20.14 | $20.40 (1.29%) | $20.43 | $19.94 | 538,623 | $120.16 M |
| 12/31/2024 | $20.02 | $20.07 (0.25%) | $20.22 | $20.00 | 166,849 | $118.22 M |
| 12/30/2024 | $19.91 | $20.08 (0.85%) | $20.13 | $19.79 | 221,335 | $118.27 M |
| 12/27/2024 | $19.96 | $19.95 (-0.05%) | $20.09 | $19.83 | 728,100 | $117.51 M |
| 12/26/2024 | $20.09 | $20.02 (-0.35%) | $20.18 | $19.92 | 1.57 M | $117.92 M |
| 12/24/2024 | $20.01 | $20.21 (1%) | $20.23 | $20.00 | 33,300 | $119.04 M |
| 12/23/2024 | $19.75 | $20.00 (1.27%) | $20.00 | $19.73 | 93,133 | $117.80 M |
| 12/20/2024 | $19.26 | $19.73 (2.44%) | $19.86 | $19.23 | 24,100 | $116.21 M |
| 12/19/2024 | $19.61 | $19.53 (-0.41%) | $19.73 | $18.62 | 26,220 | $115.03 M |
| 12/18/2024 | $19.80 | $19.58 (-1.11%) | $20.36 | $19.45 | 15,234 | $115.33 M |
| 12/17/2024 | $19.97 | $19.90 (-0.35%) | $20.10 | $19.80 | 18,300 | $117.21 M |
| 12/16/2024 | $20.12 | $20.01 (-0.55%) | $20.42 | $20.00 | 16,523 | $117.86 M |
| 12/13/2024 | $20.14 | $20.22 (0.4%) | $20.40 | $20.14 | 7,849 | $119.10 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.
