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 )

33.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2020 10.75 10.88 10.03 10.42 14,078 +0.00(+0.00%)
Apr 29, 2020 9.838 11.08 9.838 10.42 37,782 +0.78(+8.11%)
Apr 28, 2020 9.708 9.708 9.122 9.643 14,009 +0.20(+2.07%)
Apr 27, 2020 9.382 9.447 8.665 9.447 14,413 +0.13(+1.40%)
Apr 24, 2020 9.708 9.708 8.991 9.317 8,272 +0.00(+0.00%)
Apr 23, 2020 9.382 9.578 8.980 9.317 15,186 +0.46(+5.15%)
Apr 22, 2020 8.991 8.991 8.470 8.861 23,722 +0.59(+7.09%)
Apr 21, 2020 7.753 8.535 7.688 8.275 48,664 +0.13(+1.60%)
Apr 20, 2020 8.079 9.121 8.014 8.144 36,731 -0.52(-6.02%)
Apr 17, 2020 8.405 9.049 8.402 8.665 30,220 +0.26(+3.10%)
Apr 16, 2020 9.708 9.708 8.144 8.405 9,904 -0.98(-10.42%)
Apr 15, 2020 9.317 9.382 8.600 9.382 8,445 -0.52(-5.26%)
Apr 14, 2020 9.578 10.03 9.447 9.903 12,876 +0.07(+0.66%)
Apr 13, 2020 10.03 10.10 9.350 9.838 19,418 +0.33(+3.42%)
Apr 09, 2020 9.773 10.36 8.931 9.512 24,787 +0.07(+0.69%)
Apr 08, 2020 8.796 9.512 8.796 9.447 10,868 +0.85(+9.85%)
Apr 07, 2020 8.796 9.317 8.581 8.600 25,278 +0.13(+1.54%)
Apr 06, 2020 8.209 8.535 7.813 8.470 15,040 +0.52(+6.56%)
Apr 03, 2020 8.079 8.332 7.665 7.949 37,756 +0.07(+0.83%)
Apr 02, 2020 7.818 8.861 7.630 7.884 31,561 +0.52(+7.08%)
Apr 01, 2020 6.841 7.362 6.841 7.362 10,120 -0.13(-1.74%)
Mar 31, 2020 6.971 7.818 6.971 7.493 26,684 +0.20(+2.68%)
Mar 30, 2020 7.493 7.532 6.841 7.297 13,388 -0.13(-1.75%)
Mar 27, 2020 7.167 7.623 6.906 7.428 13,721 -0.29(-3.80%)
Mar 26, 2020 6.841 8.275 6.841 7.721 47,031 +0.94(+13.94%)
Mar 25, 2020 6.515 7.232 5.969 6.776 54,739 +0.07(+0.97%)
Mar 24, 2020 6.581 7.037 6.450 6.711 31,744 +0.72(+11.96%)
Mar 23, 2020 6.515 6.515 5.864 5.994 5,396 -0.72(-10.68%)
Mar 20, 2020 6.515 7.623 6.515 6.711 29,023 +0.65(+10.75%)
Mar 19, 2020 5.668 7.586 5.538 6.059 21,922 +0.46(+8.14%)
Mar 18, 2020 6.906 7.102 4.887 5.603 7,896 -1.89(-25.22%)
Mar 17, 2020 7.884 7.884 7.362 7.493 7,500 +0.13(+1.77%)
Mar 16, 2020 8.535 8.535 7.297 7.362 14,031 -1.91(-20.62%)
Mar 13, 2020 8.665 9.382 7.949 9.275 18,463 +1.20(+14.80%)
Mar 12, 2020 9.056 9.056 7.493 8.079 40,693 -1.63(-16.78%)
Mar 11, 2020 10.62 11.08 9.708 9.708 28,468 -1.69(-14.86%)
Mar 10, 2020 12.18 12.25 10.10 11.40 26,808 +0.00(+0.00%)
Mar 09, 2020 15.31 15.64 11.27 11.40 59,126 -4.50(-28.28%)
Mar 06, 2020 16.81 16.87 15.64 15.90 32,937 -1.50(-8.61%)
Mar 05, 2020 17.53 17.53 16.94 17.40 22,852 -0.52(-2.91%)
Mar 04, 2020 18.11 18.31 17.27 17.92 11,323 +0.07(+0.36%)
Mar 03, 2020 18.37 18.63 17.49 17.85 10,853 -0.26(-1.44%)
Mar 02, 2020 18.18 18.50 17.20 18.11 16,537 +0.39(+2.21%)
Feb 28, 2020 17.46 17.96 16.94 17.72 30,404 -0.39(-2.16%)
Feb 27, 2020 18.63 18.67 17.14 18.11 24,766 -1.24(-6.40%)
Feb 26, 2020 20.20 20.46 19.24 19.35 17,882 -0.78(-3.88%)
Feb 25, 2020 21.57 21.76 19.81 20.13 18,043 -1.76(-8.04%)
Feb 24, 2020 22.35 22.48 20.68 21.89 28,153 -1.24(-5.35%)
Feb 21, 2020 23.39 23.65 23.02 23.13 15,778 -0.52(-2.20%)
Feb 20, 2020 23.46 23.78 23.46 23.65 23,757 +0.13(+0.55%)
Feb 19, 2020 22.89 23.71 22.89 23.52 33,561 +0.82(+3.63%)
Feb 18, 2020 22.89 23.01 22.70 22.70 12,558 -0.44(-1.92%)
Feb 14, 2020 23.52 23.52 23.08 23.14 4,400 -0.13(-0.54%)
Feb 13, 2020 23.14 23.50 23.01 23.27 9,874 +0.00(+0.00%)
Feb 12, 2020 23.46 23.84 23.27 23.27 15,415 +0.13(+0.55%)
Feb 11, 2020 23.46 23.71 22.89 23.14 15,278 -0.06(-0.27%)
Feb 10, 2020 23.27 23.27 23.08 23.20 7,605 -0.32(-1.35%)
Feb 07, 2020 23.27 24.41 23.08 23.52 22,603 -0.19(-0.80%)
Feb 06, 2020 23.52 23.77 23.39 23.71 20,517 +0.06(+0.27%)
Feb 05, 2020 23.01 23.65 23.01 23.65 27,422 +1.01(+4.48%)
Feb 04, 2020 22.82 23.19 22.63 22.63 23,550 +0.06(+0.28%)
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.