Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Energy Independence Fd, Inc (NY: NDP )

38.15 -0.16 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.021 3.041 3.005 3.031 493,117 -0.00(-0.08%)
Oct 30, 2017 3.012 3.065 3.002 3.033 498,054 +0.03(+1.12%)
Oct 27, 2017 2.940 3.007 2.928 3.000 449,199 +0.07(+2.54%)
Oct 26, 2017 2.940 2.976 2.906 2.926 732,778 -0.02(-0.81%)
Oct 25, 2017 3.014 3.017 2.933 2.950 395,933 -0.07(-2.46%)
Oct 24, 2017 3.103 3.113 3.000 3.024 1,023,023 -0.06(-1.87%)
Oct 23, 2017 3.115 3.187 3.061 3.081 342,821 -0.02(-0.54%)
Oct 20, 2017 3.110 3.127 3.096 3.098 265,867 -0.02(-0.69%)
Oct 19, 2017 3.096 3.120 3.093 3.120 412,498 +0.00(+0.08%)
Oct 18, 2017 3.136 3.168 3.115 3.117 117,470 -0.03(-0.99%)
Oct 17, 2017 3.144 3.228 3.117 3.148 262,386 -0.01(-0.38%)
Oct 16, 2017 3.156 3.220 3.153 3.160 268,112 +0.01(+0.38%)
Oct 13, 2017 3.180 3.199 3.148 3.148 235,596 -0.03(-0.83%)
Oct 12, 2017 3.170 3.182 3.147 3.175 174,134 -0.01(-0.23%)
Oct 11, 2017 3.175 3.194 3.172 3.182 291,938 -0.01(-0.23%)
Oct 10, 2017 3.168 3.202 3.168 3.189 348,614 +0.02(+0.67%)
Oct 09, 2017 3.177 3.177 3.156 3.168 385,687 -0.00(-0.14%)
Oct 06, 2017 3.182 3.196 3.163 3.172 401,722 -0.04(-1.34%)
Oct 05, 2017 3.175 3.228 3.175 3.216 185,715 +0.03(+0.90%)
Oct 04, 2017 3.192 3.192 3.158 3.187 169,334 -0.00(-0.15%)
Oct 03, 2017 3.165 3.196 3.165 3.192 178,549 +0.01(+0.30%)
Oct 02, 2017 3.153 3.201 3.141 3.182 201,858 -0.02(-0.59%)
Sep 29, 2017 3.151 3.204 3.151 3.201 237,591 +0.02(+0.52%)
Sep 28, 2017 3.175 3.225 3.160 3.184 287,802 -0.00(-0.15%)
Sep 27, 2017 3.165 3.192 3.115 3.189 254,135 +0.01(+0.38%)
Sep 26, 2017 3.163 3.181 3.141 3.177 117,312 +0.00(+0.00%)
Sep 25, 2017 3.115 3.177 3.115 3.177 231,056 +0.07(+2.39%)
Sep 22, 2017 3.105 3.134 3.086 3.103 302,247 -0.01(-0.23%)
Sep 21, 2017 3.069 3.129 3.066 3.110 316,641 +0.02(+0.54%)
Sep 20, 2017 3.077 3.132 3.057 3.093 245,955 +0.01(+0.39%)
Sep 19, 2017 3.021 3.103 3.015 3.081 201,178 +0.05(+1.66%)
Sep 18, 2017 3.031 3.045 3.002 3.031 124,953 +0.01(+0.40%)
Sep 15, 2017 3.043 3.067 3.009 3.019 68,941 -0.06(-2.02%)
Sep 14, 2017 3.007 3.093 3.007 3.081 207,046 +0.06(+2.06%)
Sep 13, 2017 2.952 3.031 2.952 3.019 374,093 +0.07(+2.52%)
Sep 12, 2017 2.938 2.992 2.938 2.945 229,365 -0.00(-0.08%)
Sep 11, 2017 2.945 2.976 2.926 2.947 172,109 -0.00(-0.16%)
Sep 08, 2017 3.021 3.021 2.923 2.952 189,697 -0.08(-2.76%)
Sep 07, 2017 3.029 3.045 3.002 3.036 163,671 -0.01(-0.24%)
Sep 06, 2017 3.062 3.094 3.043 3.043 293,499 -0.02(-0.63%)
Sep 05, 2017 3.096 3.108 3.029 3.062 177,618 -0.04(-1.31%)
Sep 01, 2017 3.038 3.115 3.009 3.103 196,203 +0.06(+2.05%)
Aug 31, 2017 2.952 3.043 2.941 3.041 258,229 +0.12(+4.27%)
Aug 30, 2017 2.880 2.947 2.880 2.916 167,540 +0.02(+0.66%)
Aug 29, 2017 2.878 2.945 2.873 2.897 138,459 -0.03(-0.98%)
Aug 28, 2017 2.978 2.988 2.923 2.926 206,165 -0.03(-0.89%)
Aug 25, 2017 2.976 3.007 2.947 2.952 292,210 -0.03(-1.12%)
Aug 24, 2017 2.966 2.990 2.915 2.986 392,461 +0.00(+0.08%)
Aug 23, 2017 2.933 3.017 2.933 2.983 432,906 +0.05(+1.72%)
Aug 22, 2017 2.844 2.942 2.844 2.933 295,899 +0.83(+39.15%)
Aug 21, 2017 2.137 2.171 2.104 2.108 444,519 -0.03(-1.60%)
Aug 18, 2017 2.164 2.178 2.116 2.142 598,275 -0.03(-1.42%)
Aug 17, 2017 2.168 2.190 2.159 2.173 284,319 -0.01(-0.63%)
Aug 16, 2017 2.198 2.230 2.180 2.186 198,454 -0.02(-1.08%)
Aug 15, 2017 2.217 2.267 2.169 2.210 328,784 -0.02(-0.85%)
Aug 14, 2017 2.241 2.275 2.218 2.229 235,530 +0.01(+0.54%)
Aug 11, 2017 2.176 2.312 2.125 2.217 795,247 +0.01(+0.62%)
Aug 10, 2017 2.306 2.327 2.204 2.204 628,377 -0.10(-4.24%)
Aug 09, 2017 2.325 2.365 2.298 2.301 315,571 -0.03(-1.18%)
Aug 08, 2017 2.335 2.369 2.316 2.329 314,200 -0.01(-0.29%)
Aug 07, 2017 2.423 2.423 2.330 2.335 308,189 -0.03(-1.37%)
Aug 04, 2017 2.426 2.447 2.368 2.368 165,393 -0.05(-2.26%)
Aug 03, 2017 2.467 2.489 2.413 2.423 309,805 -0.06(-2.55%)
Aug 02, 2017 2.485 2.512 2.452 2.486 234,380 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.