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 (%)
Dec 31, 2020 10.82 10.82 10.82 14,443 -0.11(-0.97%)
Dec 30, 2020 10.91 11.05 10.87 10.92 14,443 +0.07(+0.60%)
Dec 29, 2020 10.89 11.07 10.77 10.86 25,173 -0.02(-0.15%)
Dec 28, 2020 10.90 11.01 10.80 10.87 13,717 +0.01(+0.08%)
Dec 24, 2020 10.93 11.00 10.83 10.86 15,225 -0.16(-1.48%)
Dec 23, 2020 10.65 11.10 10.64 11.03 59,367 +0.37(+3.52%)
Dec 22, 2020 10.71 10.79 10.59 10.65 20,593 -0.07(-0.65%)
Dec 21, 2020 10.84 10.87 10.64 10.72 30,288 -0.42(-3.76%)
Dec 18, 2020 11.08 11.17 10.99 11.14 15,839 -0.01(-0.07%)
Dec 17, 2020 11.23 11.23 11.12 11.15 21,984 -0.03(-0.29%)
Dec 16, 2020 11.33 11.33 11.17 11.18 22,485 -0.09(-0.79%)
Dec 15, 2020 11.21 11.44 11.21 11.27 4,325 +0.10(+0.87%)
Dec 14, 2020 11.65 11.70 11.09 11.17 27,259 -0.31(-2.70%)
Dec 11, 2020 11.54 11.54 11.34 11.48 24,434 -0.09(-0.77%)
Dec 10, 2020 11.24 11.67 11.24 11.57 28,404 +0.31(+2.75%)
Dec 09, 2020 11.20 11.36 11.16 11.26 20,739 +0.15(+1.32%)
Dec 08, 2020 10.91 11.28 10.91 11.12 28,213 +0.05(+0.44%)
Dec 07, 2020 11.17 11.17 10.98 11.07 31,003 -0.19(-1.66%)
Dec 04, 2020 10.96 11.31 10.96 11.26 39,291 +0.47(+4.38%)
Dec 03, 2020 10.55 11.03 10.55 10.78 24,249 +0.16(+1.53%)
Dec 02, 2020 10.25 10.69 10.25 10.62 22,216 +0.26(+2.52%)
Dec 01, 2020 10.48 10.55 10.19 10.36 25,298 +0.07(+0.71%)
Nov 30, 2020 10.55 10.67 10.19 10.29 36,064 -0.38(-3.59%)
Nov 27, 2020 10.86 10.91 10.67 10.67 14,488 -0.30(-2.75%)
Nov 25, 2020 10.94 10.98 10.72 10.97 14,120 +0.04(+0.37%)
Nov 24, 2020 10.60 10.97 10.60 10.93 27,486 +0.46(+4.44%)
Nov 23, 2020 10.05 10.47 10.05 10.47 63,713 +0.64(+6.46%)
Nov 20, 2020 9.879 9.936 9.773 9.830 7,858 -0.07(-0.74%)
Nov 19, 2020 9.594 9.920 9.567 9.903 72,139 +0.32(+3.31%)
Nov 18, 2020 9.635 9.850 9.569 9.586 95,154 +0.04(+0.43%)
Nov 17, 2020 9.358 9.684 9.008 9.545 30,960 +0.10(+1.03%)
Nov 16, 2020 9.268 9.512 9.122 9.447 84,350 +0.44(+4.88%)
Nov 13, 2020 8.731 9.113 8.731 9.008 26,030 +0.29(+3.27%)
Nov 12, 2020 8.739 8.836 8.698 8.722 63,481 -0.15(-1.65%)
Nov 11, 2020 9.097 9.105 8.804 8.869 32,812 -0.08(-0.91%)
Nov 10, 2020 8.959 9.020 8.771 8.951 38,633 +0.10(+1.10%)
Nov 09, 2020 8.551 8.970 8.389 8.853 102,900 +1.01(+12.88%)
Nov 06, 2020 8.112 8.112 7.835 7.843 7,735 -0.25(-3.12%)
Nov 05, 2020 8.144 8.266 8.087 8.095 4,672 -0.02(-0.30%)
Nov 04, 2020 8.266 8.323 8.063 8.120 6,979 -0.12(-1.48%)
Nov 03, 2020 8.389 8.389 8.226 8.242 16,910 +0.01(+0.10%)
Nov 02, 2020 8.144 8.275 8.112 8.234 13,335 +0.16(+2.02%)
Oct 30, 2020 8.152 8.152 7.981 8.071 9,086 -0.11(-1.40%)
Oct 29, 2020 8.022 8.209 7.941 8.185 30,624 +0.07(+0.81%)
Oct 28, 2020 8.258 8.258 8.030 8.120 21,816 -0.30(-3.58%)
Oct 27, 2020 8.470 8.470 8.364 8.421 6,565 -0.04(-0.43%)
Oct 26, 2020 8.617 8.617 8.380 8.458 31,638 -0.29(-3.31%)
Oct 23, 2020 8.845 8.845 8.711 8.747 23,329 -0.02(-0.19%)
Oct 22, 2020 8.413 8.800 8.413 8.763 22,344 +0.33(+3.96%)
Oct 21, 2020 8.560 8.560 8.405 8.429 13,761 -0.14(-1.62%)
Oct 20, 2020 8.674 8.674 8.568 8.568 14,783 -0.11(-1.31%)
Oct 19, 2020 8.804 8.910 8.682 8.682 12,107 -0.09(-1.02%)
Oct 16, 2020 8.934 8.934 8.731 8.771 17,803 -0.12(-1.37%)
Oct 15, 2020 8.682 8.951 8.625 8.894 7,104 +0.07(+0.74%)
Oct 14, 2020 8.600 8.845 8.600 8.828 8,867 +0.26(+3.04%)
Oct 13, 2020 8.698 8.698 8.553 8.568 6,505 -0.12(-1.41%)
Oct 12, 2020 8.584 8.836 8.576 8.690 10,447 +0.11(+1.23%)
Oct 09, 2020 8.763 8.763 8.584 8.584 10,559 -0.13(-1.50%)
Oct 08, 2020 8.446 8.722 8.409 8.714 19,499 +0.38(+4.54%)
Oct 07, 2020 8.218 8.336 8.169 8.336 7,731 +0.17(+2.04%)
Oct 06, 2020 8.356 8.364 8.169 8.169 45,303 -0.10(-1.18%)
Oct 05, 2020 7.981 8.266 7.961 8.266 21,550 +0.38(+4.86%)
Oct 02, 2020 7.737 7.916 7.696 7.884 20,628 -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.