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
)
33.20
-0.19 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2020
10.36
10.48
10.00
10.10
36,727
-0.38(-3.59%)
Nov 27, 2020
10.66
10.72
10.48
10.48
14,755
-0.30(-2.75%)
Nov 25, 2020
10.74
10.78
10.52
10.77
14,380
+0.04(+0.37%)
Nov 24, 2020
10.41
10.77
10.41
10.73
27,992
+0.46(+4.44%)
Nov 23, 2020
9.869
10.28
9.869
10.28
64,885
+0.62(+6.46%)
Nov 20, 2020
9.701
9.757
9.597
9.653
8,002
-0.07(-0.74%)
Nov 19, 2020
9.421
9.741
9.395
9.725
73,465
+0.31(+3.31%)
Nov 18, 2020
9.461
9.673
9.396
9.413
96,904
+0.04(+0.43%)
Nov 17, 2020
9.189
9.509
8.845
9.373
31,529
+0.10(+1.03%)
Nov 16, 2020
9.101
9.341
8.957
9.277
85,901
+0.43(+4.88%)
Nov 13, 2020
8.573
8.949
8.573
8.845
26,509
+0.28(+3.27%)
Nov 12, 2020
8.581
8.677
8.541
8.565
64,649
-0.14(-1.65%)
Nov 11, 2020
8.933
8.941
8.645
8.709
33,415
-0.08(-0.91%)
Nov 10, 2020
8.797
8.857
8.613
8.789
39,343
+0.10(+1.10%)
Nov 09, 2020
8.397
8.808
8.237
8.693
104,793
+0.99(+12.88%)
Nov 06, 2020
7.965
7.965
7.693
7.701
7,877
-0.25(-3.12%)
Nov 05, 2020
7.997
8.117
7.941
7.949
4,757
-0.02(-0.30%)
Nov 04, 2020
8.117
8.173
7.917
7.973
7,107
-0.12(-1.48%)
Nov 03, 2020
8.237
8.237
8.077
8.093
17,221
+0.01(+0.10%)
Nov 02, 2020
7.997
8.125
7.965
8.085
13,581
+0.16(+2.02%)
Oct 30, 2020
8.005
8.005
7.837
7.925
9,253
-0.11(-1.40%)
Oct 29, 2020
7.877
8.061
7.797
8.038
31,187
+0.06(+0.81%)
Oct 28, 2020
8.109
8.109
7.885
7.973
22,217
-0.30(-3.58%)
Oct 27, 2020
8.317
8.317
8.213
8.269
6,686
-0.04(-0.43%)
Oct 26, 2020
8.461
8.461
8.229
8.305
32,220
-0.28(-3.31%)
Oct 23, 2020
8.685
8.685
8.554
8.589
23,758
-0.02(-0.19%)
Oct 22, 2020
8.261
8.641
8.261
8.605
22,755
+0.33(+3.96%)
Oct 21, 2020
8.405
8.405
8.253
8.277
14,014
-0.14(-1.62%)
Oct 20, 2020
8.517
8.517
8.413
8.413
15,055
-0.11(-1.31%)
Oct 19, 2020
8.645
8.749
8.525
8.525
12,330
-0.09(-1.02%)
Oct 16, 2020
8.773
8.773
8.573
8.613
18,131
-0.12(-1.37%)
Oct 15, 2020
8.525
8.789
8.469
8.733
7,235
+0.06(+0.74%)
Oct 14, 2020
8.445
8.685
8.445
8.669
9,030
+0.26(+3.04%)
Oct 13, 2020
8.541
8.541
8.398
8.413
6,624
-0.12(-1.41%)
Oct 12, 2020
8.429
8.677
8.421
8.533
10,640
+0.10(+1.23%)
Oct 09, 2020
8.605
8.605
8.429
8.429
10,753
-0.13(-1.50%)
Oct 08, 2020
8.293
8.565
8.258
8.557
19,858
+0.37(+4.54%)
Oct 07, 2020
8.069
8.185
8.021
8.185
7,874
+0.16(+2.04%)
Oct 06, 2020
8.205
8.213
8.021
8.021
46,136
-0.10(-1.18%)
Oct 05, 2020
7.837
8.117
7.817
8.117
21,946
+0.38(+4.86%)
Oct 02, 2020
7.597
7.773
7.557
7.741
21,007
-0.02(-0.31%)
Oct 01, 2020
7.917
7.917
7.661
7.765
24,123
-0.18(-2.31%)
Sep 30, 2020
8.061
8.085
7.869
7.949
22,670
-0.12(-1.49%)
Sep 29, 2020
8.213
8.213
7.933
8.069
16,375
-0.17(-2.04%)
Sep 28, 2020
8.205
8.317
8.117
8.237
31,593
+0.15(+1.88%)
Sep 25, 2020
7.893
8.093
7.828
8.085
33,261
+0.09(+1.10%)
Sep 24, 2020
7.885
7.997
7.733
7.997
21,691
+0.06(+0.81%)
Sep 23, 2020
8.293
8.341
7.933
7.933
10,837
-0.38(-4.52%)
Sep 22, 2020
8.357
8.445
8.293
8.309
8,685
-0.04(-0.48%)
Sep 21, 2020
8.413
8.413
8.245
8.349
18,655
-0.29(-3.33%)
Sep 18, 2020
8.765
8.765
8.637
8.637
4,251
-0.14(-1.55%)
Sep 17, 2020
8.677
8.773
8.613
8.773
5,908
+0.01(+0.09%)
Sep 16, 2020
8.709
9.133
8.709
8.765
20,495
+0.08(+0.92%)
Sep 15, 2020
8.741
8.757
8.669
8.685
4,233
+0.02(+0.18%)
Sep 14, 2020
8.445
8.685
8.445
8.669
4,370
+0.22(+2.59%)
Sep 11, 2020
8.373
8.501
8.373
8.450
11,003
+0.09(+1.02%)
Sep 10, 2020
8.749
8.749
8.365
8.365
9,895
-0.38(-4.39%)
Sep 09, 2020
8.549
8.749
8.549
8.749
12,565
+0.26(+3.01%)
Sep 08, 2020
8.741
8.741
8.229
8.493
20,390
-0.38(-4.28%)
Sep 04, 2020
9.037
9.049
8.805
8.873
6,502
-0.05(-0.58%)
Sep 03, 2020
9.029
9.205
8.853
8.925
18,561
-0.18(-2.02%)
Sep 02, 2020
9.221
9.237
9.109
9.109
10,466
-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
.