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 (%)
Aug 31, 2020 9.659 9.659 9.504 9.574 5,382 -0.01(-0.13%)
Aug 28, 2020 9.537 9.622 9.496 9.586 3,929 +0.08(+0.86%)
Aug 27, 2020 9.407 9.512 9.407 9.504 3,925 +0.07(+0.78%)
Aug 26, 2020 9.578 9.578 9.390 9.431 9,567 -0.18(-1.86%)
Aug 25, 2020 9.798 9.798 9.610 9.610 7,981 -0.10(-1.01%)
Aug 24, 2020 9.749 9.806 9.708 9.708 18,125 +0.04(+0.42%)
Aug 21, 2020 9.578 9.720 9.570 9.667 17,803 -0.04(-0.42%)
Aug 20, 2020 9.773 9.773 9.696 9.708 5,828 -0.09(-0.91%)
Aug 19, 2020 9.895 9.936 9.798 9.798 4,475 -0.10(-0.99%)
Aug 18, 2020 9.936 10.01 9.895 9.895 4,953 -0.11(-1.14%)
Aug 17, 2020 10.02 10.02 9.887 10.01 6,077 -0.07(-0.65%)
Aug 14, 2020 9.903 10.13 9.903 10.07 8,472 +0.13(+1.31%)
Aug 13, 2020 10.05 10.05 9.936 9.944 5,842 -0.12(-1.21%)
Aug 12, 2020 9.985 10.09 9.977 10.07 11,813 +0.24(+2.40%)
Aug 11, 2020 10.14 10.17 9.822 9.830 12,892 -0.15(-1.47%)
Aug 10, 2020 9.798 10.04 9.798 9.977 5,034 +0.23(+2.34%)
Aug 07, 2020 9.684 9.789 9.537 9.749 7,612 +0.06(+0.59%)
Aug 06, 2020 9.708 9.708 9.618 9.692 16,917 -0.02(-0.17%)
Aug 05, 2020 9.700 9.789 9.651 9.708 31,236 +0.21(+2.23%)
Aug 04, 2020 9.268 9.529 9.268 9.496 25,638 +0.13(+1.39%)
Aug 03, 2020 9.309 9.472 9.252 9.366 16,858 +0.05(+0.52%)
Jul 31, 2020 9.390 9.407 9.211 9.317 23,452 -0.15(-1.55%)
Jul 30, 2020 9.545 9.545 9.333 9.464 8,469 -0.24(-2.52%)
Jul 29, 2020 9.504 9.708 9.447 9.708 7,763 +0.22(+2.32%)
Jul 28, 2020 9.512 9.594 9.464 9.488 9,067 -0.09(-0.94%)
Jul 27, 2020 9.618 9.618 9.529 9.578 16,011 -0.04(-0.42%)
Jul 24, 2020 9.700 9.781 9.598 9.618 12,646 -0.01(-0.08%)
Jul 23, 2020 9.675 9.781 9.626 9.626 10,565 -0.10(-1.05%)
Jul 22, 2020 9.732 9.790 9.578 9.728 10,811 -0.09(-0.87%)
Jul 21, 2020 9.407 9.879 9.407 9.814 28,811 +0.49(+5.24%)
Jul 20, 2020 9.407 9.488 9.309 9.325 5,739 -0.06(-0.61%)
Jul 17, 2020 9.472 9.484 9.382 9.382 11,173 -0.02(-0.26%)
Jul 16, 2020 9.398 9.529 9.398 9.407 5,714 -0.09(-0.94%)
Jul 15, 2020 9.415 9.496 9.366 9.496 16,383 +0.30(+3.28%)
Jul 14, 2020 9.040 9.256 9.040 9.195 18,851 +0.11(+1.16%)
Jul 13, 2020 9.154 9.211 9.048 9.089 28,200 -0.11(-1.24%)
Jul 10, 2020 8.820 9.203 8.820 9.203 30,205 +0.28(+3.10%)
Jul 09, 2020 9.260 9.260 8.885 8.926 24,182 -0.34(-3.69%)
Jul 08, 2020 9.317 9.317 9.170 9.268 18,341 +0.03(+0.35%)
Jul 07, 2020 9.244 9.333 9.227 9.236 14,965 -0.10(-1.05%)
Jul 06, 2020 9.602 9.602 9.284 9.333 14,298 -0.09(-0.95%)
Jul 02, 2020 9.504 9.626 9.374 9.423 14,120 +0.14(+1.49%)
Jul 01, 2020 9.537 9.626 9.284 9.284 12,077 -0.20(-2.15%)
Jun 30, 2020 9.276 9.521 9.187 9.488 15,431 +0.17(+1.84%)
Jun 29, 2020 9.293 9.500 9.293 9.317 9,767 +0.02(+0.26%)
Jun 26, 2020 9.667 9.667 9.281 9.293 22,838 -0.42(-4.28%)
Jun 25, 2020 9.618 9.814 9.563 9.708 10,064 -0.05(-0.54%)
Jun 24, 2020 9.960 9.960 9.626 9.761 14,532 -0.38(-3.74%)
Jun 23, 2020 10.25 10.34 10.14 10.14 8,602 -0.02(-0.24%)
Jun 22, 2020 10.12 10.22 10.12 10.16 2,708 -0.06(-0.56%)
Jun 19, 2020 10.63 10.63 10.21 10.22 8,472 -0.06(-0.55%)
Jun 18, 2020 10.23 10.41 10.23 10.28 6,896 -0.13(-1.25%)
Jun 17, 2020 10.42 10.50 10.38 10.41 19,169 -0.07(-0.70%)
Jun 16, 2020 10.73 10.73 10.33 10.48 16,734 +0.09(+0.86%)
Jun 15, 2020 9.977 10.61 9.969 10.39 25,735 +0.00(+0.00%)
Jun 12, 2020 10.64 10.92 10.16 10.39 31,678 +0.20(+2.00%)
Jun 11, 2020 10.19 10.58 10.11 10.19 29,843 -0.87(-7.88%)
Jun 10, 2020 11.34 11.34 10.99 11.06 22,204 -0.50(-4.30%)
Jun 09, 2020 11.97 12.01 11.49 11.56 31,425 -0.60(-4.97%)
Jun 08, 2020 11.81 12.16 11.69 12.16 47,044 +0.74(+6.51%)
Jun 05, 2020 11.05 11.44 11.05 11.42 40,028 +0.81(+7.68%)
Jun 04, 2020 10.45 10.60 10.41 10.60 14,733 +0.09(+0.85%)
Jun 03, 2020 10.41 10.52 10.31 10.51 4,809 +0.33(+3.28%)
Jun 02, 2020 10.11 10.25 10.10 10.18 6,098 +0.20(+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.