Tortoise Power and Energy Infrastructure Closed Fund (TPZ)

TPZ
🏛️ Vereinigte Staaten →
21.01
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 13.31 13.67 13.26 13.62 0.0M
2021-12-30 13.15 13.38 13.15 13.27 0.0M
2021-12-29 13.02 13.34 13.02 13.21 0.0M
2021-12-28 13.08 13.20 13.07 13.16 0.1M
2021-12-27 13.03 13.13 13.03 13.13 0.0M
2021-12-23 12.80 13.07 12.80 13.06 0.0M
2021-12-22 12.70 12.83 12.67 12.83 0.0M
2021-12-21 12.64 12.94 12.64 12.88 0.0M
2021-12-20 12.62 12.71 12.51 12.56 0.0M
2021-12-17 12.89 12.90 12.70 12.80 0.0M
2021-12-16 13.09 13.63 12.83 12.95 0.0M
2021-12-15 12.70 13.59 12.61 12.95 0.0M
2021-12-14 12.70 12.87 12.62 12.77 0.0M
2021-12-13 13.10 13.29 12.64 12.81 0.0M
2021-12-10 13.33 13.33 13.04 13.06 0.0M
2021-12-09 13.28 13.35 13.28 13.30 0.0M
2021-12-08 13.22 13.44 13.22 13.40 0.0M
2021-12-07 12.98 13.26 12.98 13.19 0.0M
2021-12-06 12.89 12.97 12.82 12.90 0.0M
2021-12-03 13.05 13.08 12.62 12.85 0.0M
2021-12-02 12.71 13.02 12.71 12.91 0.0M
2021-12-01 13.11 13.21 12.82 12.87 0.0M
2021-11-30 13.19 13.39 12.52 12.92 0.0M
2021-11-29 13.55 13.57 13.22 13.23 0.0M
2021-11-26 13.57 13.67 13.42 13.43 0.0M
2021-11-24 13.68 14.00 13.68 13.82 0.0M
2021-11-23 13.59 13.90 13.59 13.61 0.0M
2021-11-22 13.68 13.92 13.55 13.55 0.0M
2021-11-19 13.88 14.07 13.54 13.77 0.0M
2021-11-18 13.92 14.17 13.92 13.98 0.0M
2021-11-17 14.24 14.24 13.88 13.91 0.0M
2021-11-16 14.05 14.42 14.05 14.42 0.0M
2021-11-15 13.95 14.15 13.93 14.11 0.0M
2021-11-12 13.96 14.10 13.86 13.88 0.0M
2021-11-11 13.86 14.02 13.81 13.95 0.0M
2021-11-10 13.95 13.99 13.83 13.84 0.0M
2021-11-09 13.91 14.00 13.86 13.95 0.0M
2021-11-08 13.66 13.95 13.66 13.88 0.0M
2021-11-05 13.60 13.80 13.59 13.68 0.0M
2021-11-04 13.69 13.69 13.48 13.52 0.0M
2021-11-03 13.54 13.81 13.54 13.65 0.0M
2021-11-02 13.64 13.75 13.50 13.66 0.0M
2021-11-01 13.45 13.69 13.45 13.65 0.0M
2021-10-29 13.59 13.67 13.41 13.41 0.0M
2021-10-27 13.56 13.74 13.55 13.55 0.0M
2021-10-26 13.62 13.66 13.56 13.64 0.0M
2021-10-25 13.63 13.67 13.56 13.67 0.0M
2021-10-22 13.64 13.64 13.54 13.64 0.0M
2021-10-21 13.80 13.80 13.59 13.62 0.0M
2021-10-20 13.79 13.99 13.79 13.87 0.0M
2021-10-19 13.78 13.90 13.60 13.79 0.0M
2021-10-18 13.72 13.96 13.70 13.78 0.0M
2021-10-15 13.73 13.76 13.62 13.65 0.0M
2021-10-14 13.46 13.70 13.46 13.68 0.0M
2021-10-13 13.36 13.49 13.25 13.49 0.0M
2021-10-12 13.24 13.37 13.24 13.37 0.0M
2021-10-11 13.24 13.28 13.17 13.25 0.0M
2021-10-08 13.12 13.24 13.08 13.19 0.0M
2021-10-07 12.95 13.14 12.95 13.09 0.0M
2021-10-06 12.89 12.94 12.81 12.94 0.0M
2021-10-05 13.05 13.26 13.01 13.08 0.0M
2021-10-04 13.16 13.40 12.96 12.96 0.0M
2021-10-01 13.21 13.24 12.81 13.24 0.0M
2021-09-30 13.24 13.25 13.00 13.24 0.0M
2021-09-29 13.06 13.35 13.06 13.35 0.0M
2021-09-28 13.23 13.25 13.00 13.10 0.0M
2021-09-27 12.96 13.27 12.94 13.21 0.0M
2021-09-24 13.02 13.03 12.92 12.93 0.0M
2021-09-23 12.94 13.08 12.89 13.04 0.0M
2021-09-22 12.76 13.11 12.74 12.93 0.0M
2021-09-21 12.69 13.08 12.67 12.78 0.0M
2021-09-20 12.69 12.85 12.61 12.64 0.0M
2021-09-17 13.01 13.02 12.94 12.99 0.0M
2021-09-16 13.08 13.08 12.93 13.05 0.0M
2021-09-15 13.02 13.13 12.83 13.09 0.0M
2021-09-14 13.16 13.16 13.04 13.04 0.0M
2021-09-13 13.05 13.17 13.05 13.12 0.0M
2021-09-10 13.13 13.13 12.93 12.95 0.0M
2021-09-09 13.06 13.13 13.06 13.09 0.0M
2021-09-08 13.12 13.20 12.99 13.13 0.0M
2021-09-07 13.17 13.21 13.10 13.16 0.0M
2021-09-03 13.22 13.24 13.11 13.24 0.0M
2021-09-02 13.08 13.24 12.99 13.22 0.0M
2021-09-01 12.96 13.10 12.96 13.07 0.0M
2021-08-31 12.96 13.06 12.93 13.00 0.0M
2021-08-30 13.02 13.02 12.93 12.97 0.0M
2021-08-27 12.86 13.01 12.86 12.98 0.0M
2021-08-26 12.88 12.89 12.85 12.88 0.0M
2021-08-25 12.87 12.97 12.83 12.95 0.0M
2021-08-24 12.93 12.93 12.80 12.91 0.0M
2021-08-23 12.81 13.02 12.77 12.93 0.0M
2021-08-20 12.69 12.89 12.67 12.77 0.0M
2021-08-19 12.68 13.14 12.64 12.74 0.0M
2021-08-18 12.83 12.90 12.78 12.79 0.0M
2021-08-17 12.77 12.93 12.77 12.87 0.0M
2021-08-16 12.84 12.91 12.67 12.91 0.0M
2021-08-13 13.00 13.01 12.92 12.97 0.0M
2021-08-12 12.98 13.00 12.92 12.99 0.0M
2021-08-11 12.85 12.98 12.75 12.98 0.0M
2021-08-10 12.79 12.96 12.66 12.81 0.0M
2021-08-09 12.69 12.80 12.62 12.74 0.0M
2021-08-06 12.73 12.82 12.63 12.75 0.0M
2021-08-05 12.68 12.77 12.68 12.72 0.0M
2021-08-04 12.65 12.72 12.61 12.72 0.0M
2021-08-03 12.74 12.74 12.64 12.71 0.0M
2021-08-02 12.91 12.96 12.78 12.79 0.0M
2021-07-30 12.99 13.13 12.82 12.91 0.0M
2021-07-29 13.09 13.15 12.99 12.99 0.0M
2021-07-28 13.04 13.12 12.95 13.06 0.0M
2021-07-27 13.13 13.13 12.92 13.02 0.0M
2021-07-26 13.03 13.38 13.03 13.15 0.0M
2021-07-23 13.12 13.37 12.96 13.06 0.0M
2021-07-22 13.38 13.38 13.01 13.12 0.0M
2021-07-21 13.26 13.55 13.18 13.48 0.0M
2021-07-20 13.27 13.32 13.15 13.18 0.0M
2021-07-19 13.49 13.49 12.77 13.24 0.0M
2021-07-16 13.70 13.70 13.50 13.56 0.0M
2021-07-15 13.75 14.00 13.61 13.70 0.0M
2021-07-14 13.71 13.88 13.70 13.78 0.0M
2021-07-13 13.80 13.80 13.70 13.71 0.0M
2021-07-12 13.90 13.90 13.79 13.87 0.0M
2021-07-09 13.85 14.06 13.69 13.90 0.0M
2021-07-08 13.78 13.95 13.74 13.81 0.0M
2021-07-07 13.94 14.00 13.87 13.90 0.0M
2021-07-06 13.89 13.99 13.82 13.99 0.0M
2021-07-02 13.79 13.90 13.70 13.85 0.0M
2021-07-01 13.83 13.83 13.75 13.76 0.0M
2021-06-30 13.65 13.86 13.63 13.71 0.0M
2021-06-29 13.71 13.87 13.53 13.67 0.0M
2021-06-28 13.95 13.95 13.51 13.70 0.0M
2021-06-25 13.89 14.08 13.85 13.89 0.0M
2021-06-24 13.84 13.99 13.78 13.85 0.0M
2021-06-23 13.56 14.06 13.53 13.84 0.0M
2021-06-22 13.83 13.83 13.52 13.56 0.0M
2021-06-21 13.73 13.91 13.70 13.89 0.0M
2021-06-18 13.78 13.91 13.51 13.79 0.0M
2021-06-17 14.07 14.07 13.84 13.86 0.0M
2021-06-16 13.99 14.17 13.94 14.13 0.0M
2021-06-15 13.88 13.99 13.87 13.97 0.0M
2021-06-14 13.94 13.99 13.78 13.99 0.0M
2021-06-11 13.91 13.99 13.82 13.98 0.0M
2021-06-10 13.81 13.99 13.70 13.93 0.0M
2021-06-09 13.79 13.88 13.77 13.81 0.0M
2021-06-08 13.76 13.83 13.72 13.77 0.0M
2021-06-07 13.65 13.83 13.60 13.76 0.0M
2021-06-04 13.60 13.60 13.50 13.60 0.0M
2021-06-03 13.49 14.00 13.47 13.59 0.0M
2021-06-02 13.50 13.60 13.40 13.47 0.0M
2021-06-01 13.47 13.47 13.20 13.47 0.0M
2021-05-28 13.27 13.43 13.22 13.23 0.0M
2021-05-27 13.27 13.47 13.14 13.14 0.0M
2021-05-26 13.21 13.25 13.13 13.23 0.0M
2021-05-25 13.25 13.40 13.12 13.18 0.0M
2021-05-24 13.26 13.29 13.15 13.23 0.0M
2021-05-21 13.21 13.33 13.14 13.18 0.0M
2021-05-20 13.04 13.36 13.03 13.20 0.0M
2021-05-19 13.11 13.15 13.03 13.09 0.0M
2021-05-18 12.98 13.14 12.98 13.08 0.0M
2021-05-17 12.98 13.01 12.86 12.97 0.0M
2021-05-14 12.82 12.92 12.82 12.86 0.0M
2021-05-13 12.66 12.79 12.59 12.79 0.0M
2021-05-12 12.65 12.80 12.65 12.66 0.0M
2021-05-11 12.75 12.83 12.56 12.68 0.0M
2021-05-10 12.70 12.82 12.70 12.82 0.0M
2021-05-07 12.51 12.80 12.51 12.62 0.0M
2021-05-06 12.60 12.79 12.58 12.62 0.0M
2021-05-05 12.57 12.72 12.53 12.66 0.0M
2021-05-04 12.66 12.66 12.54 12.54 0.0M
2021-05-03 12.62 12.67 12.60 12.62 0.0M
2021-04-30 12.63 12.75 12.49 12.66 0.1M
2021-04-29 12.41 12.80 12.37 12.80 0.0M
2021-04-28 12.31 12.40 12.28 12.36 0.0M
2021-04-27 12.22 12.28 12.22 12.27 0.0M
2021-04-26 12.21 12.34 12.21 12.24 0.0M
2021-04-23 12.13 12.30 12.11 12.21 0.1M
2021-04-22 12.20 12.36 12.15 12.20 0.1M
2021-04-21 12.05 12.38 12.05 12.22 0.0M
2021-04-20 12.16 12.18 12.14 12.15 0.0M
2021-04-19 12.16 12.21 12.16 12.18 0.1M
2021-04-16 12.24 12.24 12.15 12.20 0.0M
2021-04-15 12.25 12.25 12.15 12.23 0.0M
2021-04-14 12.16 12.37 12.15 12.19 0.0M
2021-04-13 12.16 12.21 12.09 12.10 0.0M
2021-04-12 12.30 12.33 12.19 12.20 0.0M
2021-04-09 12.36 12.39 12.28 12.28 0.0M
2021-04-08 12.25 12.34 12.23 12.32 0.0M
2021-04-07 12.25 12.27 12.16 12.27 0.0M
2021-04-06 12.18 12.25 12.11 12.21 0.0M
2021-04-05 12.13 12.24 12.07 12.13 0.0M
2021-04-01 12.09 12.18 12.02 12.15 0.0M
2021-03-31 11.96 12.19 11.93 12.09 0.0M
2021-03-30 11.86 12.00 11.83 11.99 0.0M
2021-03-29 11.88 12.00 11.82 11.95 0.0M
2021-03-26 11.80 11.90 11.78 11.85 0.1M
2021-03-25 11.67 11.80 11.58 11.76 0.1M
2021-03-24 11.78 11.84 11.74 11.75 0.0M
2021-03-23 11.77 11.87 11.71 11.72 0.0M
2021-03-22 11.91 11.99 11.71 11.91 0.0M
2021-03-19 11.93 12.21 11.85 11.93 0.0M
2021-03-18 12.13 12.21 11.88 11.88 0.0M
2021-03-17 12.03 12.24 11.90 12.17 0.0M
2021-03-16 12.14 12.17 11.90 12.14 0.0M
2021-03-15 12.20 12.20 12.14 12.17 0.0M
2021-03-12 12.10 12.20 12.08 12.19 0.0M
2021-03-11 12.19 12.20 12.13 12.15 0.0M
2021-03-10 12.00 12.14 11.95 12.14 0.0M
2021-03-09 12.00 12.06 11.91 11.95 0.0M
2021-03-08 12.09 12.09 11.95 12.02 0.0M
2021-03-05 12.14 12.14 11.89 11.96 0.0M
2021-03-04 11.93 12.07 11.93 12.01 0.0M
2021-03-03 11.93 12.08 11.90 11.95 0.0M
2021-03-02 11.92 11.99 11.80 11.98 0.0M
2021-03-01 11.76 11.99 11.76 11.90 0.0M
2021-02-26 11.85 11.85 11.51 11.65 0.0M
2021-02-25 12.07 12.18 11.84 11.87 0.0M
2021-02-24 11.84 12.08 11.75 12.05 0.0M
2021-02-23 11.83 11.85 11.69 11.84 0.0M
2021-02-22 11.67 11.85 11.67 11.82 0.0M
2021-02-19 11.74 11.77 11.65 11.68 0.0M
2021-02-18 11.80 11.80 11.51 11.62 0.0M
2021-02-17 12.02 12.02 11.76 11.88 0.0M
2021-02-16 11.96 12.00 11.92 11.95 0.0M
2021-02-12 11.72 11.94 11.71 11.90 0.0M
2021-02-11 11.81 11.85 11.76 11.80 0.0M
2021-02-10 11.75 11.81 11.68 11.80 0.0M
2021-02-09 11.77 11.77 11.66 11.71 0.0M
2021-02-08 11.66 11.76 11.64 11.75 0.0M
2021-02-05 11.58 11.69 11.57 11.64 0.0M
2021-02-04 11.52 11.60 11.44 11.52 0.0M
2021-02-03 11.37 11.54 11.35 11.49 0.0M
2021-02-02 11.40 11.40 11.30 11.33 0.0M
2021-02-01 11.18 11.30 11.09 11.19 0.0M
2021-01-29 11.18 11.34 11.11 11.17 0.0M
2021-01-28 11.18 11.39 11.18 11.25 0.0M
2021-01-27 11.26 11.45 11.20 11.25 0.0M
2021-01-26 11.51 11.64 11.45 11.46 0.0M
2021-01-25 11.42 11.56 11.35 11.45 0.0M
2021-01-22 11.60 11.60 11.44 11.54 0.0M
2021-01-21 11.85 11.85 11.47 11.64 0.0M
2021-01-20 12.02 12.08 11.82 11.89 0.0M
2021-01-19 11.80 12.32 11.71 11.99 0.1M
2021-01-15 11.85 11.87 11.75 11.78 0.0M
2021-01-14 11.65 12.46 11.65 11.89 0.1M
2021-01-13 11.69 11.75 11.56 11.64 0.0M
2021-01-12 11.43 11.79 11.16 11.61 0.0M
2021-01-11 11.30 11.43 11.20 11.40 0.0M
2021-01-08 11.57 11.57 11.33 11.45 0.0M
2021-01-07 11.35 11.73 10.76 11.55 0.1M
2021-01-06 11.41 11.41 11.21 11.35 0.0M
2021-01-05 11.12 11.39 11.10 11.39 0.0M
2021-01-04 11.05 11.27 10.88 11.12 0.0M