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

Tortoise Energy Independence Fd, Inc (NY: NDP )

33.98 +0.49 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 10.35 10.48 10.00 10.10 36,737 -0.38(-3.59%)
Nov 27, 2020 10.66 10.71 10.47 10.47 14,759 -0.30(-2.75%)
Nov 25, 2020 10.74 10.78 10.52 10.77 14,383 +0.04(+0.37%)
Nov 24, 2020 10.41 10.77 10.41 10.73 27,999 +0.46(+4.44%)
Nov 23, 2020 9.866 10.27 9.866 10.27 64,902 +0.62(+6.46%)
Nov 20, 2020 9.698 9.754 9.594 9.650 8,004 -0.07(-0.74%)
Nov 19, 2020 9.418 9.738 9.392 9.722 73,485 +0.31(+3.31%)
Nov 18, 2020 9.458 9.670 9.394 9.410 96,929 +0.04(+0.43%)
Nov 17, 2020 9.186 9.506 8.843 9.370 31,538 +0.10(+1.03%)
Nov 16, 2020 9.098 9.338 8.954 9.274 85,924 +0.43(+4.88%)
Nov 13, 2020 8.571 8.947 8.571 8.843 26,516 +0.28(+3.27%)
Nov 12, 2020 8.579 8.675 8.539 8.563 64,665 -0.14(-1.65%)
Nov 11, 2020 8.931 8.939 8.643 8.707 33,424 -0.08(-0.91%)
Nov 10, 2020 8.795 8.855 8.611 8.787 39,354 +0.10(+1.10%)
Nov 09, 2020 8.395 8.806 8.235 8.691 104,820 +0.99(+12.88%)
Nov 06, 2020 7.963 7.963 7.691 7.699 7,879 -0.25(-3.12%)
Nov 05, 2020 7.995 8.115 7.939 7.947 4,759 -0.02(-0.30%)
Nov 04, 2020 8.115 8.171 7.915 7.971 7,109 -0.12(-1.48%)
Nov 03, 2020 8.235 8.235 8.075 8.091 17,225 +0.01(+0.10%)
Nov 02, 2020 7.995 8.123 7.963 8.083 13,584 +0.16(+2.02%)
Oct 30, 2020 8.003 8.003 7.835 7.923 9,255 -0.11(-1.40%)
Oct 29, 2020 7.875 8.059 7.795 8.035 31,195 +0.06(+0.81%)
Oct 28, 2020 8.107 8.107 7.883 7.971 22,223 -0.30(-3.58%)
Oct 27, 2020 8.315 8.315 8.211 8.267 6,687 -0.04(-0.43%)
Oct 26, 2020 8.459 8.459 8.227 8.303 32,228 -0.28(-3.31%)
Oct 23, 2020 8.683 8.683 8.551 8.587 23,764 -0.02(-0.19%)
Oct 22, 2020 8.259 8.639 8.259 8.603 22,761 +0.33(+3.96%)
Oct 21, 2020 8.403 8.403 8.251 8.275 14,018 -0.14(-1.62%)
Oct 20, 2020 8.515 8.515 8.411 8.411 15,059 -0.11(-1.31%)
Oct 19, 2020 8.643 8.747 8.523 8.523 12,333 -0.09(-1.02%)
Oct 16, 2020 8.771 8.771 8.571 8.611 18,136 -0.12(-1.37%)
Oct 15, 2020 8.523 8.787 8.467 8.731 7,236 +0.06(+0.74%)
Oct 14, 2020 8.443 8.683 8.443 8.667 9,033 +0.26(+3.04%)
Oct 13, 2020 8.539 8.539 8.396 8.411 6,626 -0.12(-1.41%)
Oct 12, 2020 8.427 8.675 8.419 8.531 10,642 +0.10(+1.23%)
Oct 09, 2020 8.603 8.603 8.427 8.427 10,756 -0.13(-1.50%)
Oct 08, 2020 8.291 8.563 8.255 8.555 19,863 +0.37(+4.54%)
Oct 07, 2020 8.067 8.183 8.019 8.183 7,876 +0.16(+2.04%)
Oct 06, 2020 8.203 8.211 8.019 8.019 46,148 -0.10(-1.18%)
Oct 05, 2020 7.835 8.115 7.815 8.115 21,952 +0.38(+4.86%)
Oct 02, 2020 7.595 7.771 7.555 7.739 21,012 -0.02(-0.31%)
Oct 01, 2020 7.915 7.915 7.659 7.763 24,129 -0.18(-2.31%)
Sep 30, 2020 8.059 8.083 7.867 7.947 22,676 -0.12(-1.49%)
Sep 29, 2020 8.211 8.211 7.931 8.067 16,380 -0.17(-2.04%)
Sep 28, 2020 8.203 8.315 8.115 8.235 31,601 +0.15(+1.88%)
Sep 25, 2020 7.891 8.091 7.826 8.083 33,270 +0.09(+1.10%)
Sep 24, 2020 7.883 7.995 7.731 7.995 21,697 +0.06(+0.81%)
Sep 23, 2020 8.291 8.339 7.931 7.931 10,840 -0.38(-4.52%)
Sep 22, 2020 8.355 8.443 8.291 8.307 8,687 -0.04(-0.48%)
Sep 21, 2020 8.411 8.411 8.243 8.347 18,660 -0.29(-3.33%)
Sep 18, 2020 8.763 8.763 8.635 8.635 4,252 -0.14(-1.55%)
Sep 17, 2020 8.675 8.771 8.611 8.771 5,909 +0.01(+0.09%)
Sep 16, 2020 8.707 9.130 8.707 8.763 20,501 +0.08(+0.92%)
Sep 15, 2020 8.739 8.755 8.667 8.683 4,235 +0.02(+0.18%)
Sep 14, 2020 8.443 8.683 8.443 8.667 4,371 +0.22(+2.59%)
Sep 11, 2020 8.371 8.499 8.371 8.448 11,006 +0.09(+1.02%)
Sep 10, 2020 8.747 8.747 8.363 8.363 9,898 -0.38(-4.39%)
Sep 09, 2020 8.547 8.747 8.547 8.747 12,568 +0.26(+3.01%)
Sep 08, 2020 8.739 8.739 8.227 8.491 20,396 -0.38(-4.28%)
Sep 04, 2020 9.034 9.046 8.803 8.871 6,503 -0.05(-0.58%)
Sep 03, 2020 9.026 9.202 8.851 8.923 18,566 -0.18(-2.02%)
Sep 02, 2020 9.218 9.234 9.106 9.106 10,468 -0.13(-1.39%)
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.