Tortoise Power and Energy Infrastructure Fund, Inc. (TPZ)

Historical Prices For Tortoise Power and Energy Infrastructure Fund, Inc. (TPZ)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	20.77	20.98	20.77	20.92	18,503	20.92
12/02/2025	21.07	21.15	20.87	20.87	21,765	20.87
12/01/2025	21.06	21.21	21.06	21.07	10,454	21.07
11/28/2025	21.12	21.41	21.12	21.41	16,078	21.41
11/26/2025	21.02	21.27	21.02	21.06	19,866	21.06
11/25/2025	21.02	21.02	20.81	20.91	6,916	20.91
11/24/2025	20.76	21.13	20.73	21.08	10,884	21.01
11/21/2025	20.75	20.89	20.65	20.83	13,794	20.77
11/20/2025	21.11	21.38	20.83	20.85	10,313	20.78
11/19/2025	21.05	21.15	21.01	21.07	4,433	21.00
11/18/2025	20.96	21.16	20.92	20.98	18,071	20.91
11/17/2025	20.95	21.18	20.90	20.90	10,878	20.83
11/14/2025	20.80	21.12	20.80	21.02	16,819	20.95
11/13/2025	21.01	21.02	20.82	20.82	4,908	20.76
11/12/2025	21.11	21.17	21.06	21.17	14,100	21.10
11/11/2025	21.16	21.16	21.03	21.09	5,715	21.02
11/10/2025	21.14	21.27	21.06	21.22	9,381	21.15
11/07/2025	20.92	21.13	20.70	21.13	8,537	21.06
11/06/2025	20.91	21.03	20.87	20.92	7,003	20.86
11/05/2025	20.68	21.09	20.68	21.01	9,762	20.94
11/04/2025	20.66	20.89	20.37	20.71	12,378	20.64
11/03/2025	20.76	21.04	20.76	20.94	14,352	20.87
10/31/2025	20.81	20.98	20.77	20.78	10,539	20.71
10/30/2025	21.11	21.16	20.95	20.95	16,932	20.88
10/29/2025	21.05	21.18	20.95	21.04	7,741	20.97
10/28/2025	20.99	21.10	20.99	20.99	8,728	20.92
10/27/2025	21.08	21.14	20.99	21.02	23,983	20.95
10/24/2025	20.94	21.19	20.94	21.09	11,320	21.02
10/23/2025	20.89	21.00	20.81	20.95	13,708	20.88
10/22/2025	20.95	21.04	20.81	21.01	6,905	20.87
10/21/2025	21.10	21.10	20.82	20.96	10,343	20.82
10/20/2025	21.35	21.46	21.19	21.21	13,055	21.07
10/17/2025	21.25	21.30	21.17	21.26	12,461	21.13
10/16/2025	21.58	21.60	21.05	21.05	28,122	20.91
10/15/2025	21.55	21.73	21.42	21.48	6,333	21.34
10/14/2025	21.03	21.37	21.03	21.34	369,902	21.20
10/13/2025	21.15	21.35	21.07	21.10	13,815	20.96
10/10/2025	21.32	21.45	21.06	21.15	744,515	21.01
10/09/2025	21.70	21.70	21.29	21.40	9,833	21.26
10/08/2025	21.57	21.57	21.39	21.45	11,617	21.31
10/07/2025	21.15	21.38	21.15	21.38	49,466	21.24
10/06/2025	21.50	21.55	21.31	21.37	10,981	21.23
10/03/2025	21.24	21.53	21.24	21.41	11,205	21.28
10/02/2025	21.28	21.29	21.10	21.19	72,734	21.05
10/01/2025	21.10	21.16	21.04	21.15	14,661	21.01
9/30/2025	21.00	21.03	20.86	21.01	33,212	20.87
9/29/2025	20.92	21.03	20.75	21.00	17,072	20.86
9/26/2025	20.90	21.13	20.90	21.08	16,947	20.94
9/25/2025	20.88	21.00	20.88	20.93	9,801	20.79
9/24/2025	21.00	21.11	20.96	21.10	25,184	20.90
9/23/2025	20.85	20.96	20.85	20.92	6,733	20.71
9/22/2025	20.77	20.95	20.77	20.93	15,843	20.72
9/19/2025	20.95	20.95	20.68	20.78	10,710	20.58
9/18/2025	20.76	20.90	20.76	20.83	6,588	20.63
9/17/2025	20.80	20.86	20.74	20.78	14,826	20.58
9/16/2025	20.90	20.90	20.73	20.73	25,190	20.53
9/15/2025	20.89	20.99	20.87	20.87	16,856	20.67
9/12/2025	20.71	20.91	20.71	20.90	10,783	20.69
9/11/2025	20.67	20.81	20.67	20.77	11,898	20.57
9/10/2025	20.55	20.74	20.55	20.69	77,366	20.49
9/09/2025	20.24	20.47	20.24	20.42	16,555	20.22
9/08/2025	20.46	20.46	20.24	20.25	8,064	20.05
9/05/2025	20.51	20.55	20.21	20.43	7,470	20.23
9/04/2025	20.51	20.58	20.47	20.53	8,061	20.33