Tortoise Energy Independence Fd, Inc (NY: NDP )

33.91 -0.11 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 51.02 53.13 50.97 51.83 39,110 +1.24(+2.45%)
Jan 30, 2019 49.08 51.19 49.08 50.59 42,362 +1.73(+3.53%)
Jan 29, 2019 48.70 49.30 48.27 48.87 17,755 +0.81(+1.68%)
Jan 28, 2019 48.22 48.60 47.09 48.06 40,658 -0.22(-0.45%)
Jan 25, 2019 48.38 50.32 48.22 48.27 32,612 -0.05(-0.11%)
Jan 24, 2019 47.68 48.57 47.63 48.33 13,678 +0.65(+1.36%)
Jan 23, 2019 48.27 48.92 47.25 47.68 13,683 -0.38(-0.79%)
Jan 22, 2019 48.97 48.97 47.30 48.06 14,228 -1.08(-2.20%)
Jan 18, 2019 48.97 49.78 48.70 49.14 21,043 +0.43(+0.89%)
Jan 17, 2019 48.22 48.70 46.98 48.70 24,807 +0.38(+0.78%)
Jan 16, 2019 48.00 48.87 47.41 48.33 26,385 +0.81(+1.70%)
Jan 15, 2019 46.44 48.57 46.39 47.52 13,859 +1.46(+3.16%)
Jan 14, 2019 45.36 46.39 45.36 46.06 20,963 +0.11(+0.23%)
Jan 11, 2019 46.76 46.76 45.68 45.95 18,113 -0.97(-2.07%)
Jan 10, 2019 47.84 47.84 46.49 46.92 33,780 -0.59(-1.25%)
Jan 09, 2019 46.66 47.84 45.90 47.52 15,360 +1.73(+3.77%)
Jan 08, 2019 45.58 46.39 44.98 45.79 18,893 +0.97(+2.17%)
Jan 07, 2019 42.50 44.88 42.02 44.82 40,829 +3.29(+7.92%)
Jan 04, 2019 40.40 41.53 40.18 41.53 39,694 +2.05(+5.19%)
Jan 03, 2019 38.13 39.81 37.86 39.48 57,236 +1.29(+3.39%)
Jan 02, 2019 35.81 38.51 35.33 38.19 14,926 +1.62(+4.42%)
Dec 31, 2018 36.14 36.73 35.54 36.57 45,942 +0.43(+1.19%)
Dec 28, 2018 36.19 36.78 35.33 36.14 58,957 -0.27(-0.74%)
Dec 27, 2018 35.27 36.68 34.41 36.41 45,017 +0.27(+0.75%)
Dec 26, 2018 34.14 36.14 32.31 36.14 58,294 +2.21(+6.52%)
Dec 24, 2018 34.79 34.84 33.76 33.93 24,009 -0.97(-2.78%)
Dec 21, 2018 36.14 36.46 34.68 34.90 52,135 -1.40(-3.86%)
Dec 20, 2018 37.59 38.11 35.44 36.30 53,811 -1.67(-4.40%)
Dec 19, 2018 38.35 39.53 37.76 37.97 34,651 -0.54(-1.40%)
Dec 18, 2018 40.94 41.15 38.51 38.51 39,588 -2.48(-6.05%)
Dec 17, 2018 43.42 43.58 40.83 40.99 28,094 -2.70(-6.17%)
Dec 14, 2018 44.98 45.15 43.26 43.69 26,846 -1.56(-3.46%)
Dec 13, 2018 44.93 45.36 44.12 45.25 28,958 -0.05(-0.12%)
Dec 12, 2018 45.58 46.41 45.31 45.31 9,142 +0.22(+0.48%)
Dec 11, 2018 45.95 46.33 45.04 45.09 22,627 -0.38(-0.83%)
Dec 10, 2018 46.66 47.03 44.61 45.47 27,359 -1.56(-3.33%)
Dec 07, 2018 47.84 49.08 46.98 47.03 15,147 -0.27(-0.57%)
Dec 06, 2018 47.79 47.90 45.63 47.30 35,467 -1.89(-3.84%)
Dec 04, 2018 50.43 50.59 49.19 49.19 16,704 -1.24(-2.46%)
Dec 03, 2018 49.35 50.86 49.35 50.43 29,410 +1.89(+3.89%)
Nov 30, 2018 48.27 48.81 47.19 48.54 25,900 +0.27(+0.56%)
Nov 29, 2018 47.84 49.17 47.84 48.27 23,280 +0.49(+1.02%)
Nov 28, 2018 46.71 48.00 46.71 47.79 30,393 +0.16(+0.34%)
Nov 27, 2018 48.17 48.70 47.57 47.63 25,334 -1.13(-2.32%)
Nov 26, 2018 50.05 50.32 48.06 48.76 34,376 -1.08(-2.16%)
Nov 23, 2018 50.22 50.38 49.41 49.84 8,973 -1.67(-3.25%)
Nov 21, 2018 51.51 51.51 51.51 0 +0.47(+0.92%)
Nov 20, 2018 51.40 51.71 50.10 51.04 28,841 -0.93(-1.79%)
Nov 19, 2018 51.45 52.53 51.45 51.97 16,503 +0.26(+0.50%)
Nov 16, 2018 51.04 52.79 51.04 51.71 27,059 +0.46(+0.91%)
Nov 15, 2018 49.65 51.89 49.65 51.24 19,328 +0.72(+1.43%)
Nov 14, 2018 52.33 52.33 50.34 50.52 22,570 -1.08(-2.10%)
Nov 13, 2018 52.84 54.08 50.93 51.60 19,188 -1.24(-2.34%)
Nov 12, 2018 55.16 55.16 52.84 52.84 12,326 -2.22(-4.03%)
Nov 09, 2018 54.54 55.11 53.56 55.06 8,787 +0.21(+0.38%)
Nov 08, 2018 56.09 56.55 54.65 54.85 10,060 -1.50(-2.66%)
Nov 07, 2018 55.06 56.41 55.06 56.35 13,708 +1.49(+2.73%)
Nov 06, 2018 54.18 54.85 53.82 54.85 16,678 +1.03(+1.92%)
Nov 05, 2018 54.13 55.37 53.67 53.82 16,183 -0.36(-0.67%)
Nov 02, 2018 54.59 54.59 53.36 54.18 8,845 +0.05(+0.10%)
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.