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 (%)
Dec 31, 2020 10.62 10.62 10.62 14,708 -0.10(-0.97%)
Dec 30, 2020 10.72 10.85 10.68 10.72 14,708 +0.06(+0.60%)
Dec 29, 2020 10.69 10.87 10.57 10.66 25,636 -0.02(-0.15%)
Dec 28, 2020 10.70 10.81 10.60 10.68 13,969 +0.01(+0.07%)
Dec 24, 2020 10.73 10.80 10.64 10.67 15,505 -0.16(-1.48%)
Dec 23, 2020 10.46 10.90 10.45 10.83 60,458 +0.37(+3.52%)
Dec 22, 2020 10.52 10.60 10.40 10.46 20,972 -0.07(-0.65%)
Dec 21, 2020 10.64 10.67 10.45 10.53 30,845 -0.41(-3.76%)
Dec 18, 2020 10.88 10.96 10.80 10.94 16,130 -0.01(-0.07%)
Dec 17, 2020 11.03 11.03 10.92 10.95 22,389 -0.03(-0.29%)
Dec 16, 2020 11.12 11.12 10.96 10.98 22,899 -0.09(-0.80%)
Dec 15, 2020 11.00 11.24 11.00 11.07 4,405 +0.10(+0.87%)
Dec 14, 2020 11.44 11.48 10.89 10.97 27,761 -0.30(-2.70%)
Dec 11, 2020 11.33 11.33 11.14 11.28 24,883 -0.09(-0.77%)
Dec 10, 2020 11.04 11.46 11.04 11.36 28,926 +0.30(+2.75%)
Dec 09, 2020 11.00 11.16 10.96 11.06 21,121 +0.14(+1.32%)
Dec 08, 2020 10.71 11.08 10.71 10.92 28,732 +0.05(+0.44%)
Dec 07, 2020 10.97 10.97 10.78 10.87 31,573 -0.18(-1.66%)
Dec 04, 2020 10.76 11.11 10.76 11.05 40,014 +0.46(+4.38%)
Dec 03, 2020 10.36 10.83 10.36 10.59 24,694 +0.16(+1.53%)
Dec 02, 2020 10.06 10.50 10.06 10.43 22,625 +0.26(+2.52%)
Dec 01, 2020 10.29 10.36 10.00 10.17 25,764 +0.07(+0.71%)
Nov 30, 2020 10.36 10.48 10.00 10.10 36,727 -0.38(-3.59%)
Nov 27, 2020 10.66 10.72 10.48 10.48 14,755 -0.30(-2.75%)
Nov 25, 2020 10.74 10.78 10.52 10.77 14,380 +0.04(+0.37%)
Nov 24, 2020 10.41 10.77 10.41 10.73 27,992 +0.46(+4.44%)
Nov 23, 2020 9.869 10.28 9.869 10.28 64,885 +0.62(+6.46%)
Nov 20, 2020 9.701 9.757 9.597 9.653 8,002 -0.07(-0.74%)
Nov 19, 2020 9.421 9.741 9.395 9.725 73,465 +0.31(+3.31%)
Nov 18, 2020 9.461 9.673 9.396 9.413 96,904 +0.04(+0.43%)
Nov 17, 2020 9.189 9.509 8.845 9.373 31,529 +0.10(+1.03%)
Nov 16, 2020 9.101 9.341 8.957 9.277 85,901 +0.43(+4.88%)
Nov 13, 2020 8.573 8.949 8.573 8.845 26,509 +0.28(+3.27%)
Nov 12, 2020 8.581 8.677 8.541 8.565 64,649 -0.14(-1.65%)
Nov 11, 2020 8.933 8.941 8.645 8.709 33,415 -0.08(-0.91%)
Nov 10, 2020 8.797 8.857 8.613 8.789 39,343 +0.10(+1.10%)
Nov 09, 2020 8.397 8.808 8.237 8.693 104,793 +0.99(+12.88%)
Nov 06, 2020 7.965 7.965 7.693 7.701 7,877 -0.25(-3.12%)
Nov 05, 2020 7.997 8.117 7.941 7.949 4,757 -0.02(-0.30%)
Nov 04, 2020 8.117 8.173 7.917 7.973 7,107 -0.12(-1.48%)
Nov 03, 2020 8.237 8.237 8.077 8.093 17,221 +0.01(+0.10%)
Nov 02, 2020 7.997 8.125 7.965 8.085 13,581 +0.16(+2.02%)
Oct 30, 2020 8.005 8.005 7.837 7.925 9,253 -0.11(-1.40%)
Oct 29, 2020 7.877 8.061 7.797 8.038 31,187 +0.06(+0.81%)
Oct 28, 2020 8.109 8.109 7.885 7.973 22,217 -0.30(-3.58%)
Oct 27, 2020 8.317 8.317 8.213 8.269 6,686 -0.04(-0.43%)
Oct 26, 2020 8.461 8.461 8.229 8.305 32,220 -0.28(-3.31%)
Oct 23, 2020 8.685 8.685 8.554 8.589 23,758 -0.02(-0.19%)
Oct 22, 2020 8.261 8.641 8.261 8.605 22,755 +0.33(+3.96%)
Oct 21, 2020 8.405 8.405 8.253 8.277 14,014 -0.14(-1.62%)
Oct 20, 2020 8.517 8.517 8.413 8.413 15,055 -0.11(-1.31%)
Oct 19, 2020 8.645 8.749 8.525 8.525 12,330 -0.09(-1.02%)
Oct 16, 2020 8.773 8.773 8.573 8.613 18,131 -0.12(-1.37%)
Oct 15, 2020 8.525 8.789 8.469 8.733 7,235 +0.06(+0.74%)
Oct 14, 2020 8.445 8.685 8.445 8.669 9,030 +0.26(+3.04%)
Oct 13, 2020 8.541 8.541 8.398 8.413 6,624 -0.12(-1.41%)
Oct 12, 2020 8.429 8.677 8.421 8.533 10,640 +0.10(+1.23%)
Oct 09, 2020 8.605 8.605 8.429 8.429 10,753 -0.13(-1.50%)
Oct 08, 2020 8.293 8.565 8.258 8.557 19,858 +0.37(+4.54%)
Oct 07, 2020 8.069 8.185 8.021 8.185 7,874 +0.16(+2.04%)
Oct 06, 2020 8.205 8.213 8.021 8.021 46,136 -0.10(-1.18%)
Oct 05, 2020 7.837 8.117 7.817 8.117 21,946 +0.38(+4.86%)
Oct 02, 2020 7.597 7.773 7.557 7.741 21,007 -0.02(-0.31%)
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.