Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tortoise Energy Independence Fd, Inc
(NY:
NDP
)
33.50
+0.14 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
8.003
8.003
7.835
7.923
9,255
-0.11(-1.40%)
Oct 29, 2020
7.875
8.059
7.795
8.035
31,195
+0.06(+0.81%)
Oct 28, 2020
8.107
8.107
7.883
7.971
22,223
-0.30(-3.58%)
Oct 27, 2020
8.315
8.315
8.211
8.267
6,687
-0.04(-0.43%)
Oct 26, 2020
8.459
8.459
8.227
8.303
32,228
-0.28(-3.31%)
Oct 23, 2020
8.683
8.683
8.551
8.587
23,764
-0.02(-0.19%)
Oct 22, 2020
8.259
8.639
8.259
8.603
22,761
+0.33(+3.96%)
Oct 21, 2020
8.403
8.403
8.251
8.275
14,018
-0.14(-1.62%)
Oct 20, 2020
8.515
8.515
8.411
8.411
15,059
-0.11(-1.31%)
Oct 19, 2020
8.643
8.747
8.523
8.523
12,333
-0.09(-1.02%)
Oct 16, 2020
8.771
8.771
8.571
8.611
18,136
-0.12(-1.37%)
Oct 15, 2020
8.523
8.787
8.467
8.731
7,236
+0.06(+0.74%)
Oct 14, 2020
8.443
8.683
8.443
8.667
9,033
+0.26(+3.04%)
Oct 13, 2020
8.539
8.539
8.396
8.411
6,626
-0.12(-1.41%)
Oct 12, 2020
8.427
8.675
8.419
8.531
10,642
+0.10(+1.23%)
Oct 09, 2020
8.603
8.603
8.427
8.427
10,756
-0.13(-1.50%)
Oct 08, 2020
8.291
8.563
8.255
8.555
19,863
+0.37(+4.54%)
Oct 07, 2020
8.067
8.183
8.019
8.183
7,876
+0.16(+2.04%)
Oct 06, 2020
8.203
8.211
8.019
8.019
46,148
-0.10(-1.18%)
Oct 05, 2020
7.835
8.115
7.815
8.115
21,952
+0.38(+4.86%)
Oct 02, 2020
7.595
7.771
7.555
7.739
21,012
-0.02(-0.31%)
Oct 01, 2020
7.915
7.915
7.659
7.763
24,129
-0.18(-2.31%)
Sep 30, 2020
8.059
8.083
7.867
7.947
22,676
-0.12(-1.49%)
Sep 29, 2020
8.211
8.211
7.931
8.067
16,380
-0.17(-2.04%)
Sep 28, 2020
8.203
8.315
8.115
8.235
31,601
+0.15(+1.88%)
Sep 25, 2020
7.891
8.091
7.826
8.083
33,270
+0.09(+1.10%)
Sep 24, 2020
7.883
7.995
7.731
7.995
21,697
+0.06(+0.81%)
Sep 23, 2020
8.291
8.339
7.931
7.931
10,840
-0.38(-4.52%)
Sep 22, 2020
8.355
8.443
8.291
8.307
8,687
-0.04(-0.48%)
Sep 21, 2020
8.411
8.411
8.243
8.347
18,660
-0.29(-3.33%)
Sep 18, 2020
8.763
8.763
8.635
8.635
4,252
-0.14(-1.55%)
Sep 17, 2020
8.675
8.771
8.611
8.771
5,909
+0.01(+0.09%)
Sep 16, 2020
8.707
9.130
8.707
8.763
20,501
+0.08(+0.92%)
Sep 15, 2020
8.739
8.755
8.667
8.683
4,235
+0.02(+0.18%)
Sep 14, 2020
8.443
8.683
8.443
8.667
4,371
+0.22(+2.59%)
Sep 11, 2020
8.371
8.499
8.371
8.448
11,006
+0.09(+1.02%)
Sep 10, 2020
8.747
8.747
8.363
8.363
9,898
-0.38(-4.39%)
Sep 09, 2020
8.547
8.747
8.547
8.747
12,568
+0.26(+3.01%)
Sep 08, 2020
8.739
8.739
8.227
8.491
20,396
-0.38(-4.28%)
Sep 04, 2020
9.034
9.046
8.803
8.871
6,503
-0.05(-0.58%)
Sep 03, 2020
9.026
9.202
8.851
8.923
18,566
-0.18(-2.02%)
Sep 02, 2020
9.218
9.234
9.106
9.106
10,468
-0.13(-1.39%)
Sep 01, 2020
9.346
9.346
9.170
9.234
9,001
-0.16(-1.74%)
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%)
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
.