18.99
price up icon1.33%   0.25
after-market アフターアワーズ: 18.99
loading

Tortoise Power And Energy Infrastructure Fund Inc (TPZ) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $19.08 $18.82 $0.2637 32,715.0 +1.33%
2024-11-04 $18.83 $18.72 $0.1112 3,007.0 +0.27%
2024-11-01 $18.83 $18.50 $0.3299 9,359.0 +0.16%
2024-10-31 $18.79 $18.52 $0.27 13,415.0 +0.27%
2024-10-30 $18.67 $18.56 $0.1104 9,799.0 +0.38%
2024-10-29 $18.69 $18.51 $0.1799 7,482.0 -0.48%
2024-10-28 $18.68 $18.47 $0.21 3,442.0 -0.43%
2024-10-25 $18.85 $18.58 $0.2697 12,884.0 -0.48%
2024-10-24 $18.81 $18.57 $0.236 5,611.0 +0.16%
2024-10-23 $18.84 $18.72 $0.1195 7,020.0 -0.05%
2024-10-22 $18.83 $18.65 $0.18 9,700.0 +0.70%
2024-10-21 $18.74 $18.62 $0.1244 46,632.0 -0.21%
2024-10-18 $18.98 $18.67 $0.3099 133,673.0 -0.80%
2024-10-17 $18.99 $18.79 $0.20 12,308.0 -0.16%
2024-10-16 $18.95 $18.80 $0.1499 13,934.0 +0.11%
2024-10-15 $19.09 $18.74 $0.35 10,537.0 -0.48%
2024-10-14 $18.95 $18.68 $0.265 21,221.0 +1.28%
2024-10-11 $18.77 $18.60 $0.1655 45,235.0 +0.27%
2024-10-10 $18.78 $18.61 $0.17 41,661.0 -0.32%
2024-10-09 $18.76 $18.47 $0.29 20,493.0 +1.14%
2024-10-08 $18.70 $18.47 $0.2299 18,081.0 -0.70%

Tortoise Power And Energy Infrastructure Fund Inc (TPZ) 株の年ごとの株価履歴

この詳細な分析では、Tortoise Power And Energy Infrastructure Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTPZ株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Tortoise Power And Energy Infrastructure Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のTortoise Power And Energy Infrastructure Fund Inc (TPZ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $19.08 $18.50 $0.5837 77,796.0 +1.77%
2024-10 $19.09 $18.13 $0.96 591,524.0 +3.04%
2024-09 $18.52 $17.86 $0.66 548,692.0 -1.31%
2024-08 $18.48 $15.69 $2.79 571,289.0 +11.31%
2024-07 $16.70 $15.65 $1.05 257,457.0 +4.40%
2024-06 $15.92 $15.10 $0.8202 272,977.0 +2.20%
2024-05 $16.00 $14.93 $1.07 218,580.0 +2.86%
2024-04 $15.80 $14.70 $1.10 198,623.0 -3.63%
2024-03 $15.77 $14.60 $1.17 183,831.0 +7.05%
2024-02 $14.65 $14.04 $0.6053 201,079.0 +3.04%
2024-01 $14.32 $13.79 $0.53 245,768.0 +0.82%

2023年のTortoise Power And Energy Infrastructure Fund Inc (TPZ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $14.11 $13.36 $0.75 444,553.0 +3.27%
2023-11 $13.98 $13.14 $0.84 284,163.0 +1.50%
2023-10 $13.73 $12.76 $0.9745 267,566.0 +0.07%
2023-09 $13.93 $13.14 $0.7894 232,052.0 -2.91%
2023-08 $13.99 $13.57 $0.42 164,025.0 -0.43%
2023-07 $13.93 $13.07 $0.86 256,544.0 +4.62%
2023-06 $13.31 $12.48 $0.8282 199,461.0 +5.93%
2023-05 $13.17 $12.45 $0.72 314,559.0 -4.52%
2023-04 $13.20 $12.81 $0.39 198,888.0 +1.63%
2023-03 $13.27 $12.30 $0.965 456,146.0 -1.15%
2023-02 $13.78 $12.84 $0.94 385,742.0 -4.83%
2023-01 $13.89 $12.57 $1.32 323,273.0 +7.05%

2022年のTortoise Power And Energy Infrastructure Fund Inc (TPZ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $14.04 $12.44 $1.60 379,457.0 -6.38%
2022-11 $14.38 $12.85 $1.53 445,563.0 +2.64%
2022-10 $13.62 $12.65 $0.97 734,453.0 +6.33%
2022-09 $13.81 $11.91 $1.90 299,828.0 -8.57%
2022-08 $14.10 $13.33 $0.7701 334,723.0 +0.52%
2022-07 $13.67 $12.02 $1.65 202,851.0 +8.63%
2022-06 $14.45 $12.10 $2.35 350,773.0 -11.59%
2022-05 $14.60 $13.68 $0.92 471,605.0 -0.56%
2022-04 $14.99 $13.41 $1.58 531,563.0 -0.07%
2022-03 $14.45 $13.35 $1.10 725,156.0 +1.14%
2022-02 $14.82 $13.22 $1.60 602,387.0 -1.47%
2022-01 $14.65 $13.34 $1.31 620,334.0 +4.92%
closed_end_fund_equity RQI
$13.47
price up icon 1.66%
closed_end_fund_equity EVT
$24.23
price up icon 0.75%
closed_end_fund_equity KYN
$11.93
price up icon 2.76%
closed_end_fund_equity USA
$7.19
price up icon 2.13%
closed_end_fund_equity GDV
$24.06
price up icon 0.38%
closed_end_fund_equity ETY
$14.49
price up icon 0.69%
大文字化:     |  ボリューム (24 時間):