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 )

37.54 +0.25 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 30, 2016 1.761 1.761 1.761 0 +0.01(+0.37%)
Dec 29, 2016 1.739 1.767 1.739 1.755 917,703 +0.01(+0.74%)
Dec 28, 2016 1.772 1.779 1.731 1.742 553,914 -0.02(-1.15%)
Dec 27, 2016 1.763 1.780 1.759 1.762 457,868 +0.00(+0.24%)
Dec 23, 2016 1.758 1.758 1.758 0 -0.00(-0.12%)
Dec 22, 2016 1.731 1.760 1.730 1.760 826,276 +0.03(+1.66%)
Dec 21, 2016 1.739 1.749 1.731 1.731 324,666 +0.00(+0.00%)
Dec 20, 2016 1.740 1.742 1.725 1.731 444,789 +0.01(+0.37%)
Dec 19, 2016 1.729 1.739 1.722 1.725 636,432 -0.00(-0.12%)
Dec 16, 2016 1.698 1.729 1.691 1.727 795,284 +0.02(+1.19%)
Dec 15, 2016 1.705 1.721 1.690 1.707 307,268 +0.00(+0.00%)
Dec 14, 2016 1.728 1.733 1.707 1.707 879,423 -0.03(-1.60%)
Dec 13, 2016 1.713 1.744 1.705 1.735 1,020,242 +0.03(+1.56%)
Dec 12, 2016 1.737 1.743 1.707 1.708 1,033,423 +0.01(+0.57%)
Dec 09, 2016 1.688 1.700 1.685 1.698 412,992 +0.02(+1.02%)
Dec 08, 2016 1.682 1.699 1.664 1.681 442,728 -0.01(-0.44%)
Dec 07, 2016 1.707 1.720 1.682 1.689 926,472 -0.02(-1.31%)
Dec 06, 2016 1.708 1.723 1.691 1.711 615,118 +0.00(+0.13%)
Dec 05, 2016 1.717 1.725 1.705 1.709 830,557 +0.01(+0.56%)
Dec 02, 2016 1.666 1.706 1.657 1.699 891,434 +0.03(+1.53%)
Dec 01, 2016 1.708 1.724 1.656 1.674 857,164 -0.02(-1.07%)
Nov 30, 2016 1.679 1.698 1.670 1.692 1,724,596 +0.11(+6.73%)
Nov 29, 2016 1.587 1.587 1.554 1.585 956,517 -0.02(-1.20%)
Nov 28, 2016 1.651 1.660 1.601 1.604 970,326 -0.05(-2.78%)
Nov 25, 2016 1.664 1.681 1.637 1.650 574,487 -0.02(-1.28%)
Nov 23, 2016 1.672 1.672 1.672 0 +0.01(+0.51%)
Nov 22, 2016 1.700 1.708 1.649 1.663 809,918 -0.04(-2.56%)
Nov 21, 2016 1.703 1.713 1.676 1.707 473,241 +0.35(+25.75%)
Nov 18, 2016 1.351 1.373 1.345 1.357 1,300,529 +0.01(+0.50%)
Nov 17, 2016 1.347 1.355 1.336 1.351 526,378 +0.00(+0.25%)
Nov 16, 2016 1.351 1.354 1.336 1.347 541,232 -0.00(-0.12%)
Nov 15, 2016 1.331 1.353 1.326 1.349 610,961 +0.04(+2.67%)
Nov 14, 2016 1.300 1.322 1.285 1.314 1,116,056 +0.02(+1.26%)
Nov 11, 2016 1.299 1.310 1.254 1.297 824,688 +0.00(+0.03%)
Nov 10, 2016 1.287 1.326 1.287 1.297 959,043 +0.02(+1.31%)
Nov 09, 2016 1.240 1.285 1.238 1.280 917,134 +0.03(+2.68%)
Nov 08, 2016 1.241 1.254 1.225 1.247 830,831 +0.01(+0.95%)
Nov 07, 2016 1.251 1.255 1.228 1.235 386,107 +0.01(+0.48%)
Nov 04, 2016 1.244 1.252 1.223 1.229 461,584 -0.01(-0.91%)
Nov 03, 2016 1.239 1.264 1.228 1.241 608,941 -0.01(-0.65%)
Nov 02, 2016 1.238 1.249 1.204 1.249 639,402 -0.00(-0.26%)
Nov 01, 2016 1.275 1.279 1.238 1.252 654,495 -0.01(-0.86%)
Oct 31, 2016 1.286 1.286 1.258 1.263 573,760 -0.03(-2.20%)
Oct 28, 2016 1.302 1.319 1.288 1.291 495,726 -0.02(-1.15%)
Oct 27, 2016 1.317 1.317 1.301 1.306 501,187 -0.01(-0.76%)
Oct 26, 2016 1.324 1.327 1.301 1.316 530,656 -0.02(-1.44%)
Oct 25, 2016 1.351 1.352 1.329 1.336 310,893 -0.02(-1.42%)
Oct 24, 2016 1.342 1.357 1.336 1.355 1,042,634 +0.02(+1.19%)
Oct 21, 2016 1.327 1.345 1.320 1.339 501,163 +0.01(+0.88%)
Oct 20, 2016 1.326 1.335 1.306 1.327 717,771 -0.00(-0.13%)
Oct 19, 2016 1.314 1.337 1.312 1.329 621,118 +0.03(+2.06%)
Oct 18, 2016 1.311 1.311 1.292 1.302 385,331 +0.01(+0.45%)
Oct 17, 2016 1.306 1.306 1.289 1.296 456,075 -0.01(-1.09%)
Oct 14, 2016 1.322 1.323 1.302 1.310 596,298 -0.00(-0.06%)
Oct 13, 2016 1.310 1.319 1.293 1.311 410,892 -0.01(-0.89%)
Oct 12, 2016 1.326 1.327 1.308 1.323 464,321 -0.01(-0.38%)
Oct 11, 2016 1.340 1.340 1.319 1.328 437,361 -0.02(-1.30%)
Oct 10, 2016 1.332 1.347 1.325 1.346 625,289 +0.02(+1.42%)
Oct 07, 2016 1.325 1.331 1.317 1.327 251,119 -0.00(-0.23%)
Oct 06, 2016 1.335 1.335 1.315 1.330 498,498 -0.00(-0.06%)
Oct 05, 2016 1.328 1.336 1.326 1.331 616,362 +0.01(+0.89%)
Oct 04, 2016 1.326 1.335 1.303 1.319 923,145 -0.01(-0.88%)
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.