Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Energy Independence Fd, Inc (NY: NDP )

34.26 +0.34 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 9.776 9.898 9.719 9.784 11,170 -0.04(-0.46%)
May 28, 2020 10.00 10.17 9.784 9.829 11,829 -0.18(-1.83%)
May 27, 2020 10.32 10.32 9.776 10.01 15,546 -0.19(-1.84%)
May 26, 2020 10.09 10.32 10.09 10.20 10,186 +0.42(+4.33%)
May 22, 2020 9.857 9.857 9.735 9.776 3,314 -0.11(-1.15%)
May 21, 2020 10.20 10.23 9.882 9.890 4,613 -0.24(-2.33%)
May 20, 2020 9.898 10.24 9.898 10.13 8,085 +0.33(+3.32%)
May 19, 2020 9.702 9.810 9.319 9.800 7,656 -0.17(-1.72%)
May 18, 2020 9.613 9.971 9.613 9.971 56,854 +0.94(+10.42%)
May 15, 2020 9.038 9.140 8.969 9.030 56,466 +0.07(+0.77%)
May 14, 2020 8.806 9.038 8.433 8.961 8,498 -0.17(-1.86%)
May 13, 2020 9.694 9.694 8.880 9.131 37,317 -0.67(-6.80%)
May 12, 2020 9.800 9.984 9.759 9.798 16,649 -0.10(-1.01%)
May 11, 2020 9.873 9.906 9.637 9.898 22,425 -0.28(-2.72%)
May 08, 2020 10.10 10.28 9.906 10.17 110,846 +0.01(+0.12%)
May 07, 2020 10.12 10.43 10.12 10.16 13,482 +0.19(+1.92%)
May 06, 2020 9.898 9.971 9.776 9.971 14,097 +0.11(+1.07%)
May 05, 2020 10.07 10.32 9.776 9.865 13,813 +0.10(+1.00%)
May 04, 2020 9.287 9.768 9.222 9.768 22,975 +0.60(+6.52%)
May 01, 2020 9.796 9.796 8.733 9.170 7,856 -1.26(-12.06%)
Apr 30, 2020 10.75 10.88 10.04 10.43 14,074 +0.00(+0.00%)
Apr 29, 2020 9.841 11.08 9.841 10.43 37,772 +0.78(+8.11%)
Apr 28, 2020 9.710 9.710 9.124 9.645 14,005 +0.20(+2.07%)
Apr 27, 2020 9.385 9.450 8.668 9.450 14,409 +0.13(+1.40%)
Apr 24, 2020 9.710 9.710 8.994 9.319 8,270 +0.00(+0.00%)
Apr 23, 2020 9.385 9.580 8.982 9.319 15,182 +0.46(+5.15%)
Apr 22, 2020 8.994 8.994 8.472 8.863 23,716 +0.59(+7.09%)
Apr 21, 2020 7.755 8.537 7.690 8.277 48,651 +0.13(+1.60%)
Apr 20, 2020 8.081 9.123 8.016 8.146 36,721 -0.52(-6.02%)
Apr 17, 2020 8.407 9.052 8.404 8.668 30,212 +0.26(+3.10%)
Apr 16, 2020 9.710 9.710 8.146 8.407 9,901 -0.98(-10.42%)
Apr 15, 2020 9.319 9.385 8.603 9.385 8,443 -0.52(-5.26%)
Apr 14, 2020 9.580 10.04 9.450 9.906 12,873 +0.07(+0.66%)
Apr 13, 2020 10.04 10.10 9.352 9.841 19,413 +0.33(+3.42%)
Apr 09, 2020 9.776 10.36 8.934 9.515 24,780 +0.07(+0.69%)
Apr 08, 2020 8.798 9.515 8.798 9.450 10,865 +0.85(+9.85%)
Apr 07, 2020 8.798 9.319 8.583 8.603 25,271 +0.13(+1.54%)
Apr 06, 2020 8.212 8.537 7.815 8.472 15,036 +0.52(+6.56%)
Apr 03, 2020 8.081 8.334 7.667 7.951 37,746 +0.07(+0.83%)
Apr 02, 2020 7.821 8.863 7.632 7.886 31,553 +0.52(+7.08%)
Apr 01, 2020 6.843 7.364 6.843 7.364 10,117 -0.13(-1.74%)
Mar 31, 2020 6.973 7.821 6.973 7.495 26,677 +0.20(+2.68%)
Mar 30, 2020 7.495 7.534 6.843 7.299 13,385 -0.13(-1.75%)
Mar 27, 2020 7.169 7.625 6.908 7.429 13,717 -0.29(-3.80%)
Mar 26, 2020 6.843 8.277 6.843 7.723 47,018 +0.94(+13.94%)
Mar 25, 2020 6.517 7.234 5.970 6.778 54,725 +0.07(+0.97%)
Mar 24, 2020 6.582 7.038 6.452 6.713 31,735 +0.72(+11.96%)
Mar 23, 2020 6.517 6.517 5.865 5.996 5,394 -0.72(-10.68%)
Mar 20, 2020 6.517 7.625 6.517 6.713 29,015 +0.65(+10.75%)
Mar 19, 2020 5.670 7.588 5.540 6.061 21,916 +0.46(+8.14%)
Mar 18, 2020 6.908 7.104 4.888 5.605 7,894 -1.89(-25.22%)
Mar 17, 2020 7.886 7.886 7.364 7.495 7,498 +0.13(+1.77%)
Mar 16, 2020 8.537 8.537 7.299 7.364 14,027 -1.91(-20.62%)
Mar 13, 2020 8.668 9.385 7.951 9.277 18,459 +1.20(+14.80%)
Mar 12, 2020 9.059 9.059 7.495 8.081 40,683 -1.63(-16.78%)
Mar 11, 2020 10.62 11.08 9.710 9.710 28,460 -1.69(-14.86%)
Mar 10, 2020 12.19 12.25 10.10 11.40 26,801 +0.00(+0.00%)
Mar 09, 2020 15.32 15.64 11.27 11.40 59,111 -4.50(-28.28%)
Mar 06, 2020 16.81 16.88 15.64 15.90 32,928 -1.50(-8.61%)
Mar 05, 2020 17.53 17.53 16.94 17.40 22,846 -0.52(-2.91%)
Mar 04, 2020 18.12 18.31 17.27 17.92 11,320 +0.07(+0.37%)
Mar 03, 2020 18.38 18.64 17.50 17.86 10,850 -0.26(-1.44%)
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.