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 )

42.36 +0.46 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2020 10.19 10.31 9.843 9.937 37,332 -0.37(-3.59%)
Nov 27, 2020 10.49 10.54 10.31 10.31 14,997 -0.29(-2.75%)
Nov 25, 2020 10.57 10.61 10.35 10.60 14,616 +0.04(+0.37%)
Nov 24, 2020 10.24 10.60 10.24 10.56 28,452 +0.45(+4.44%)
Nov 23, 2020 9.709 10.11 9.709 10.11 65,952 +0.61(+6.46%)
Nov 20, 2020 9.544 9.599 9.441 9.496 8,134 -0.07(-0.74%)
Nov 19, 2020 9.268 9.583 9.242 9.567 74,674 +0.31(+3.31%)
Nov 18, 2020 9.308 9.516 9.244 9.260 98,498 +0.04(+0.43%)
Nov 17, 2020 9.040 9.355 8.702 9.221 32,048 +0.09(+1.03%)
Nov 16, 2020 8.953 9.190 8.812 9.127 87,314 +0.42(+4.88%)
Nov 13, 2020 8.434 8.804 8.434 8.702 26,945 +0.28(+3.27%)
Nov 12, 2020 8.442 8.536 8.403 8.426 65,712 -0.14(-1.65%)
Nov 11, 2020 8.788 8.796 8.505 8.568 33,965 -0.08(-0.91%)
Nov 10, 2020 8.655 8.713 8.474 8.647 39,991 +0.09(+1.10%)
Nov 09, 2020 8.261 8.666 8.104 8.552 106,517 +0.98(+12.88%)
Nov 06, 2020 7.836 7.836 7.569 7.577 8,007 -0.24(-3.12%)
Nov 05, 2020 7.868 7.986 7.813 7.821 4,836 -0.02(-0.30%)
Nov 04, 2020 7.986 8.041 7.789 7.844 7,224 -0.12(-1.48%)
Nov 03, 2020 8.104 8.104 7.946 7.962 17,504 +0.01(+0.10%)
Nov 02, 2020 7.868 7.994 7.836 7.954 13,804 +0.16(+2.02%)
Oct 30, 2020 7.876 7.876 7.710 7.797 9,405 -0.11(-1.40%)
Oct 29, 2020 7.750 7.931 7.671 7.907 31,700 +0.06(+0.81%)
Oct 28, 2020 7.978 7.978 7.758 7.844 22,583 -0.29(-3.58%)
Oct 27, 2020 8.182 8.182 8.080 8.135 6,796 -0.04(-0.43%)
Oct 26, 2020 8.324 8.324 8.096 8.171 32,750 -0.28(-3.31%)
Oct 23, 2020 8.544 8.544 8.415 8.450 24,149 -0.02(-0.19%)
Oct 22, 2020 8.127 8.501 8.127 8.466 23,129 +0.32(+3.96%)
Oct 21, 2020 8.269 8.269 8.119 8.143 14,245 -0.13(-1.62%)
Oct 20, 2020 8.379 8.379 8.277 8.277 15,303 -0.11(-1.31%)
Oct 19, 2020 8.505 8.607 8.387 8.387 12,533 -0.09(-1.02%)
Oct 16, 2020 8.631 8.631 8.434 8.474 18,429 -0.12(-1.37%)
Oct 15, 2020 8.387 8.647 8.332 8.592 7,354 +0.06(+0.74%)
Oct 14, 2020 8.308 8.544 8.308 8.529 9,179 +0.25(+3.04%)
Oct 13, 2020 8.403 8.403 8.262 8.277 6,733 -0.12(-1.41%)
Oct 12, 2020 8.293 8.536 8.285 8.395 10,815 +0.10(+1.23%)
Oct 09, 2020 8.466 8.466 8.293 8.293 10,930 -0.13(-1.50%)
Oct 08, 2020 8.159 8.426 8.124 8.418 20,184 +0.37(+4.54%)
Oct 07, 2020 7.939 8.053 7.891 8.053 8,003 +0.16(+2.04%)
Oct 06, 2020 8.072 8.080 7.891 7.891 46,895 -0.09(-1.18%)
Oct 05, 2020 7.710 7.986 7.691 7.986 22,307 +0.37(+4.86%)
Oct 02, 2020 7.474 7.647 7.435 7.616 21,353 -0.02(-0.31%)
Oct 01, 2020 7.789 7.789 7.537 7.640 24,520 -0.18(-2.31%)
Sep 30, 2020 7.931 7.954 7.742 7.821 23,043 -0.12(-1.49%)
Sep 29, 2020 8.080 8.080 7.805 7.939 16,645 -0.17(-2.04%)
Sep 28, 2020 8.072 8.182 7.986 8.104 32,113 +0.15(+1.88%)
Sep 25, 2020 7.765 7.962 7.701 7.954 33,809 +0.09(+1.10%)
Sep 24, 2020 7.758 7.868 7.608 7.868 22,048 +0.06(+0.81%)
Sep 23, 2020 8.159 8.206 7.805 7.805 11,015 -0.37(-4.52%)
Sep 22, 2020 8.222 8.308 8.159 8.175 8,828 -0.04(-0.48%)
Sep 21, 2020 8.277 8.277 8.112 8.214 18,962 -0.28(-3.33%)
Sep 18, 2020 8.623 8.623 8.497 8.497 4,321 -0.13(-1.55%)
Sep 17, 2020 8.536 8.631 8.474 8.631 6,005 +0.01(+0.09%)
Sep 16, 2020 8.568 8.985 8.568 8.623 20,833 +0.08(+0.92%)
Sep 15, 2020 8.599 8.615 8.529 8.544 4,303 +0.02(+0.18%)
Sep 14, 2020 8.308 8.544 8.308 8.529 4,442 +0.21(+2.59%)
Sep 11, 2020 8.238 8.363 8.238 8.314 11,184 +0.08(+1.02%)
Sep 10, 2020 8.607 8.607 8.230 8.230 10,058 -0.38(-4.39%)
Sep 09, 2020 8.411 8.607 8.411 8.607 12,772 +0.25(+3.01%)
Sep 08, 2020 8.599 8.599 8.096 8.356 20,726 -0.37(-4.28%)
Sep 04, 2020 8.891 8.902 8.662 8.729 6,609 -0.05(-0.58%)
Sep 03, 2020 8.883 9.056 8.710 8.780 18,866 -0.18(-2.02%)
Sep 02, 2020 9.071 9.087 8.961 8.961 10,638 -0.13(-1.39%)
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.