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 )

33.98 +0.49 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 10.55 10.68 9.850 10.23 14,340 +0.00(+0.00%)
Apr 29, 2020 9.658 10.87 9.658 10.23 38,486 +0.77(+8.11%)
Apr 28, 2020 9.530 9.530 8.954 9.466 14,270 +0.19(+2.07%)
Apr 27, 2020 9.210 9.274 8.507 9.274 14,682 +0.13(+1.40%)
Apr 24, 2020 9.530 9.530 8.827 9.146 8,427 +0.00(+0.00%)
Apr 23, 2020 9.210 9.402 8.815 9.146 15,469 +0.45(+5.15%)
Apr 22, 2020 8.827 8.827 8.315 8.699 24,165 +0.58(+7.09%)
Apr 21, 2020 7.611 8.379 7.547 8.123 49,572 +0.13(+1.60%)
Apr 20, 2020 7.931 8.954 7.867 7.995 37,416 -0.51(-6.01%)
Apr 17, 2020 8.251 8.883 8.248 8.507 30,784 +0.26(+3.10%)
Apr 16, 2020 9.530 9.530 7.995 8.251 10,089 -0.96(-10.42%)
Apr 15, 2020 9.146 9.210 8.443 9.210 8,602 -0.51(-5.26%)
Apr 14, 2020 9.402 9.850 9.274 9.722 13,116 +0.06(+0.66%)
Apr 13, 2020 9.850 9.914 9.178 9.658 19,780 +0.32(+3.42%)
Apr 09, 2020 9.594 10.17 8.768 9.338 25,249 +0.06(+0.69%)
Apr 08, 2020 8.635 9.338 8.635 9.274 11,071 +0.83(+9.85%)
Apr 07, 2020 8.635 9.146 8.424 8.443 25,750 +0.13(+1.54%)
Apr 06, 2020 8.059 8.379 7.670 8.315 15,320 +0.51(+6.56%)
Apr 03, 2020 7.931 8.179 7.525 7.803 38,461 +0.06(+0.83%)
Apr 02, 2020 7.675 8.699 7.490 7.739 32,150 +0.51(+7.08%)
Apr 01, 2020 6.716 7.228 6.716 7.228 10,309 -0.13(-1.74%)
Mar 31, 2020 6.844 7.675 6.844 7.355 27,181 +0.19(+2.68%)
Mar 30, 2020 7.355 7.394 6.716 7.164 13,638 -0.13(-1.75%)
Mar 27, 2020 7.036 7.483 6.780 7.292 13,977 -0.29(-3.80%)
Mar 26, 2020 6.716 8.123 6.716 7.579 47,908 +0.93(+13.94%)
Mar 25, 2020 6.396 7.100 5.859 6.652 55,760 +0.06(+0.97%)
Mar 24, 2020 6.460 6.908 6.332 6.588 32,336 +0.70(+11.96%)
Mar 23, 2020 6.396 6.396 5.756 5.884 5,496 -0.70(-10.68%)
Mar 20, 2020 6.396 7.483 6.396 6.588 29,565 +0.64(+10.75%)
Mar 19, 2020 5.565 7.447 5.437 5.948 22,331 +0.45(+8.14%)
Mar 18, 2020 6.780 6.972 4.797 5.501 8,043 -1.85(-25.22%)
Mar 17, 2020 7.739 7.739 7.228 7.355 7,640 +0.13(+1.77%)
Mar 16, 2020 8.379 8.379 7.164 7.228 14,292 -1.88(-20.62%)
Mar 13, 2020 8.507 9.210 7.803 9.105 18,808 +1.17(+14.80%)
Mar 12, 2020 8.891 8.891 7.355 7.931 41,453 -1.60(-16.78%)
Mar 11, 2020 10.43 10.87 9.530 9.530 28,999 -1.66(-14.86%)
Mar 10, 2020 11.96 12.02 9.914 11.19 27,308 +0.00(+0.00%)
Mar 09, 2020 15.03 15.35 11.07 11.19 60,229 -4.41(-28.28%)
Mar 06, 2020 16.50 16.57 15.35 15.61 33,551 -1.47(-8.61%)
Mar 05, 2020 17.21 17.21 16.63 17.08 23,278 -0.51(-2.91%)
Mar 04, 2020 17.78 17.97 16.95 17.59 11,535 +0.06(+0.37%)
Mar 03, 2020 18.04 18.29 17.17 17.53 11,055 -0.26(-1.44%)
Mar 02, 2020 17.84 18.16 16.89 17.78 16,845 +0.38(+2.21%)
Feb 28, 2020 17.14 17.63 16.63 17.40 30,972 -0.38(-2.16%)
Feb 27, 2020 18.29 18.32 16.82 17.78 25,228 -1.22(-6.40%)
Feb 26, 2020 19.83 20.08 18.88 19.00 18,216 -0.77(-3.88%)
Feb 25, 2020 21.17 21.36 19.44 19.76 18,380 -1.73(-8.04%)
Feb 24, 2020 21.94 22.07 20.30 21.49 28,678 -1.22(-5.35%)
Feb 21, 2020 22.96 23.22 22.60 22.71 16,072 -0.51(-2.20%)
Feb 20, 2020 23.03 23.35 23.03 23.22 24,201 +0.13(+0.55%)
Feb 19, 2020 22.47 23.28 22.47 23.09 34,187 +0.81(+3.63%)
Feb 18, 2020 22.47 22.59 22.28 22.28 12,792 -0.44(-1.92%)
Feb 14, 2020 23.09 23.09 22.65 22.72 4,482 -0.12(-0.55%)
Feb 13, 2020 22.72 23.07 22.59 22.84 10,058 +0.00(+0.00%)
Feb 12, 2020 23.03 23.40 22.84 22.84 15,702 +0.12(+0.55%)
Feb 11, 2020 23.03 23.28 22.47 22.72 15,563 -0.06(-0.27%)
Feb 10, 2020 22.84 22.84 22.65 22.78 7,747 -0.31(-1.35%)
Feb 07, 2020 22.84 23.96 22.65 23.09 23,024 -0.19(-0.80%)
Feb 06, 2020 23.09 23.34 22.97 23.28 20,900 +0.06(+0.27%)
Feb 05, 2020 22.59 23.21 22.59 23.21 27,934 +1.00(+4.48%)
Feb 04, 2020 22.41 22.76 22.22 22.22 23,989 +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.