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

Tortoise Energy Independence Fd, Inc (NY: NDP )

33.65 -0.12 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2020 9.485 9.485 9.333 9.401 5,481 -0.01(-0.13%)
Aug 28, 2020 9.365 9.449 9.325 9.413 4,001 +0.08(+0.86%)
Aug 27, 2020 9.237 9.341 9.237 9.333 3,997 +0.07(+0.78%)
Aug 26, 2020 9.405 9.405 9.221 9.261 9,743 -0.18(-1.86%)
Aug 25, 2020 9.621 9.621 9.437 9.437 8,127 -0.10(-1.01%)
Aug 24, 2020 9.573 9.629 9.533 9.533 18,459 +0.04(+0.42%)
Aug 21, 2020 9.405 9.545 9.397 9.493 18,131 -0.04(-0.42%)
Aug 20, 2020 9.597 9.597 9.521 9.533 5,935 -0.09(-0.91%)
Aug 19, 2020 9.717 9.757 9.621 9.621 4,557 -0.10(-0.99%)
Aug 18, 2020 9.757 9.829 9.717 9.717 5,044 -0.11(-1.14%)
Aug 17, 2020 9.837 9.837 9.709 9.829 6,189 -0.06(-0.65%)
Aug 14, 2020 9.725 9.948 9.725 9.893 8,628 +0.13(+1.31%)
Aug 13, 2020 9.869 9.869 9.757 9.765 5,949 -0.12(-1.21%)
Aug 12, 2020 9.805 9.909 9.797 9.885 12,030 +0.23(+2.40%)
Aug 11, 2020 9.956 9.988 9.645 9.653 13,129 -0.14(-1.47%)
Aug 10, 2020 9.621 9.857 9.621 9.797 5,126 +0.22(+2.34%)
Aug 07, 2020 9.509 9.613 9.365 9.573 7,752 +0.06(+0.59%)
Aug 06, 2020 9.533 9.533 9.445 9.517 17,228 -0.02(-0.17%)
Aug 05, 2020 9.525 9.613 9.477 9.533 31,811 +0.21(+2.23%)
Aug 04, 2020 9.101 9.357 9.101 9.325 26,110 +0.13(+1.39%)
Aug 03, 2020 9.141 9.301 9.085 9.197 17,168 +0.05(+0.52%)
Jul 31, 2020 9.221 9.237 9.045 9.149 23,883 -0.14(-1.55%)
Jul 30, 2020 9.373 9.373 9.165 9.293 8,625 -0.24(-2.52%)
Jul 29, 2020 9.333 9.533 9.277 9.533 7,906 +0.22(+2.32%)
Jul 28, 2020 9.341 9.421 9.293 9.317 9,234 -0.09(-0.94%)
Jul 27, 2020 9.445 9.445 9.357 9.405 16,305 -0.04(-0.42%)
Jul 24, 2020 9.525 9.605 9.425 9.445 12,879 -0.01(-0.08%)
Jul 23, 2020 9.501 9.605 9.453 9.453 10,760 -0.10(-1.05%)
Jul 22, 2020 9.557 9.613 9.405 9.553 11,010 -0.08(-0.87%)
Jul 21, 2020 9.237 9.701 9.237 9.637 29,341 +0.48(+5.24%)
Jul 20, 2020 9.237 9.317 9.141 9.157 5,844 -0.06(-0.61%)
Jul 17, 2020 9.301 9.313 9.213 9.213 11,379 -0.02(-0.26%)
Jul 16, 2020 9.229 9.357 9.229 9.237 5,819 -0.09(-0.94%)
Jul 15, 2020 9.245 9.325 9.197 9.325 16,684 +0.30(+3.28%)
Jul 14, 2020 8.877 9.089 8.877 9.029 19,198 +0.10(+1.16%)
Jul 13, 2020 8.989 9.045 8.885 8.925 28,718 -0.11(-1.24%)
Jul 10, 2020 8.661 9.037 8.661 9.037 30,760 +0.27(+3.10%)
Jul 09, 2020 9.093 9.093 8.725 8.765 24,627 -0.34(-3.69%)
Jul 08, 2020 9.149 9.149 9.005 9.101 18,679 +0.03(+0.35%)
Jul 07, 2020 9.077 9.165 9.061 9.069 15,240 -0.10(-1.05%)
Jul 06, 2020 9.429 9.429 9.117 9.165 14,561 -0.09(-0.95%)
Jul 02, 2020 9.333 9.453 9.205 9.253 14,380 +0.14(+1.49%)
Jul 01, 2020 9.365 9.453 9.117 9.117 12,299 -0.20(-2.15%)
Jun 30, 2020 9.109 9.349 9.021 9.317 15,715 +0.17(+1.84%)
Jun 29, 2020 9.125 9.329 9.125 9.149 9,947 +0.02(+0.26%)
Jun 26, 2020 9.493 9.493 9.114 9.125 23,258 -0.41(-4.28%)
Jun 25, 2020 9.445 9.637 9.391 9.533 10,249 -0.05(-0.54%)
Jun 24, 2020 9.781 9.781 9.453 9.585 14,800 -0.37(-3.73%)
Jun 23, 2020 10.07 10.15 9.956 9.956 8,760 -0.02(-0.24%)
Jun 22, 2020 9.940 10.04 9.940 9.980 2,758 -0.06(-0.56%)
Jun 19, 2020 10.44 10.44 10.03 10.04 8,628 -0.06(-0.55%)
Jun 18, 2020 10.04 10.22 10.04 10.09 7,023 -0.13(-1.25%)
Jun 17, 2020 10.23 10.32 10.19 10.22 19,521 -0.07(-0.70%)
Jun 16, 2020 10.53 10.53 10.14 10.29 17,042 +0.09(+0.86%)
Jun 15, 2020 9.797 10.42 9.789 10.20 26,209 +0.00(+0.00%)
Jun 12, 2020 10.44 10.72 9.980 10.20 32,261 +0.20(+2.00%)
Jun 11, 2020 10.00 10.39 9.925 10.00 30,391 -0.86(-7.88%)
Jun 10, 2020 11.14 11.14 10.80 10.86 22,612 -0.49(-4.30%)
Jun 09, 2020 11.76 11.79 11.28 11.35 32,003 -0.59(-4.97%)
Jun 08, 2020 11.60 11.94 11.48 11.94 47,909 +0.73(+6.51%)
Jun 05, 2020 10.85 11.24 10.85 11.21 40,764 +0.80(+7.68%)
Jun 04, 2020 10.26 10.41 10.22 10.41 15,004 +0.09(+0.85%)
Jun 03, 2020 10.22 10.33 10.12 10.32 4,897 +0.33(+3.28%)
Jun 02, 2020 9.925 10.07 9.916 9.996 6,210 +0.19(+1.96%)
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.