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 )

33.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 9.482 9.482 9.330 9.398 5,483 -0.01(-0.13%)
Aug 28, 2020 9.362 9.446 9.322 9.410 4,002 +0.08(+0.86%)
Aug 27, 2020 9.234 9.338 9.234 9.330 3,998 +0.07(+0.78%)
Aug 26, 2020 9.402 9.402 9.218 9.258 9,745 -0.18(-1.86%)
Aug 25, 2020 9.618 9.618 9.434 9.434 8,129 -0.10(-1.01%)
Aug 24, 2020 9.570 9.626 9.530 9.530 18,463 +0.04(+0.42%)
Aug 21, 2020 9.402 9.542 9.395 9.490 18,136 -0.04(-0.42%)
Aug 20, 2020 9.594 9.594 9.518 9.530 5,937 -0.09(-0.91%)
Aug 19, 2020 9.714 9.754 9.618 9.618 4,559 -0.10(-0.99%)
Aug 18, 2020 9.754 9.826 9.714 9.714 5,045 -0.11(-1.14%)
Aug 17, 2020 9.834 9.834 9.706 9.826 6,191 -0.06(-0.65%)
Aug 14, 2020 9.722 9.946 9.722 9.890 8,630 +0.13(+1.31%)
Aug 13, 2020 9.866 9.866 9.754 9.762 5,951 -0.12(-1.21%)
Aug 12, 2020 9.802 9.906 9.794 9.882 12,033 +0.23(+2.40%)
Aug 11, 2020 9.954 9.986 9.642 9.650 13,133 -0.14(-1.47%)
Aug 10, 2020 9.618 9.854 9.618 9.794 5,128 +0.22(+2.34%)
Aug 07, 2020 9.506 9.610 9.362 9.570 7,754 +0.06(+0.59%)
Aug 06, 2020 9.530 9.530 9.442 9.514 17,233 -0.02(-0.17%)
Aug 05, 2020 9.522 9.610 9.474 9.530 31,819 +0.21(+2.23%)
Aug 04, 2020 9.098 9.354 9.098 9.322 26,117 +0.13(+1.39%)
Aug 03, 2020 9.138 9.298 9.082 9.194 17,173 +0.05(+0.52%)
Jul 31, 2020 9.218 9.234 9.042 9.146 23,889 -0.14(-1.55%)
Jul 30, 2020 9.370 9.370 9.162 9.290 8,627 -0.24(-2.52%)
Jul 29, 2020 9.330 9.530 9.274 9.530 7,908 +0.22(+2.32%)
Jul 28, 2020 9.338 9.418 9.290 9.314 9,236 -0.09(-0.94%)
Jul 27, 2020 9.442 9.442 9.354 9.402 16,310 -0.04(-0.42%)
Jul 24, 2020 9.522 9.602 9.422 9.442 12,882 -0.01(-0.08%)
Jul 23, 2020 9.498 9.602 9.450 9.450 10,762 -0.10(-1.05%)
Jul 22, 2020 9.554 9.611 9.402 9.550 11,013 -0.08(-0.87%)
Jul 21, 2020 9.234 9.698 9.234 9.634 29,349 +0.48(+5.24%)
Jul 20, 2020 9.234 9.314 9.138 9.154 5,846 -0.06(-0.61%)
Jul 17, 2020 9.298 9.310 9.210 9.210 11,381 -0.02(-0.26%)
Jul 16, 2020 9.226 9.354 9.226 9.234 5,821 -0.09(-0.94%)
Jul 15, 2020 9.242 9.322 9.194 9.322 16,688 +0.30(+3.28%)
Jul 14, 2020 8.875 9.086 8.875 9.026 19,203 +0.10(+1.16%)
Jul 13, 2020 8.986 9.042 8.883 8.923 28,726 -0.11(-1.24%)
Jul 10, 2020 8.659 9.034 8.659 9.034 30,768 +0.27(+3.10%)
Jul 09, 2020 9.090 9.090 8.723 8.763 24,633 -0.34(-3.69%)
Jul 08, 2020 9.146 9.146 9.002 9.098 18,683 +0.03(+0.35%)
Jul 07, 2020 9.074 9.162 9.058 9.066 15,244 -0.10(-1.05%)
Jul 06, 2020 9.426 9.426 9.114 9.162 14,565 -0.09(-0.95%)
Jul 02, 2020 9.330 9.450 9.202 9.250 14,383 +0.14(+1.49%)
Jul 01, 2020 9.362 9.450 9.114 9.114 12,302 -0.20(-2.15%)
Jun 30, 2020 9.106 9.346 9.018 9.314 15,719 +0.17(+1.84%)
Jun 29, 2020 9.122 9.326 9.122 9.146 9,949 +0.02(+0.26%)
Jun 26, 2020 9.490 9.490 9.111 9.122 23,264 -0.41(-4.28%)
Jun 25, 2020 9.442 9.634 9.388 9.530 10,252 -0.05(-0.54%)
Jun 24, 2020 9.778 9.778 9.450 9.582 14,804 -0.37(-3.74%)
Jun 23, 2020 10.07 10.15 9.954 9.954 8,762 -0.02(-0.24%)
Jun 22, 2020 9.938 10.03 9.938 9.978 2,759 -0.06(-0.56%)
Jun 19, 2020 10.43 10.43 10.03 10.03 8,630 -0.06(-0.56%)
Jun 18, 2020 10.04 10.22 10.04 10.09 7,025 -0.13(-1.25%)
Jun 17, 2020 10.23 10.31 10.19 10.22 19,526 -0.07(-0.70%)
Jun 16, 2020 10.53 10.53 10.14 10.29 17,046 +0.09(+0.86%)
Jun 15, 2020 9.794 10.41 9.786 10.20 26,216 +0.00(+0.00%)
Jun 12, 2020 10.44 10.72 9.978 10.20 32,269 +0.20(+2.00%)
Jun 11, 2020 10.00 10.39 9.922 10.00 30,399 -0.86(-7.88%)
Jun 10, 2020 11.14 11.14 10.79 10.86 22,618 -0.49(-4.30%)
Jun 09, 2020 11.75 11.79 11.28 11.35 32,012 -0.59(-4.97%)
Jun 08, 2020 11.59 11.94 11.47 11.94 47,921 +0.73(+6.51%)
Jun 05, 2020 10.85 11.23 10.85 11.21 40,775 +0.80(+7.68%)
Jun 04, 2020 10.26 10.41 10.22 10.41 15,007 +0.09(+0.85%)
Jun 03, 2020 10.22 10.33 10.12 10.32 4,899 +0.33(+3.28%)
Jun 02, 2020 9.922 10.07 9.914 9.994 6,212 +0.19(+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.