Tortoise Energy Independence Fd, Inc (NY: NDP )

39.52 +0.41 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.65 13.72 13.59 13.61 12,081 -0.09(-0.63%)
Mar 30, 2021 13.78 13.78 13.62 13.70 12,352 -0.16(-1.14%)
Mar 29, 2021 13.86 13.89 13.76 13.86 11,223 -0.05(-0.34%)
Mar 26, 2021 13.72 13.94 13.72 13.90 5,338 +0.29(+2.14%)
Mar 25, 2021 13.34 13.61 13.26 13.61 20,029 +0.14(+1.05%)
Mar 24, 2021 13.45 13.62 13.45 13.47 11,042 +0.12(+0.88%)
Mar 23, 2021 13.23 13.43 13.19 13.35 17,635 -0.11(-0.82%)
Mar 22, 2021 13.42 13.46 13.35 13.46 10,618 -0.04(-0.32%)
Mar 19, 2021 13.25 13.55 13.21 13.51 29,360 +0.24(+1.81%)
Mar 18, 2021 13.78 13.78 13.22 13.27 17,030 -0.52(-3.77%)
Mar 17, 2021 13.58 13.78 13.38 13.78 15,315 +0.02(+0.17%)
Mar 16, 2021 13.81 13.81 13.55 13.76 13,428 -0.14(-1.02%)
Mar 15, 2021 13.97 13.98 13.82 13.90 14,038 -0.05(-0.39%)
Mar 12, 2021 13.93 14.09 13.85 13.96 22,624 -0.04(-0.28%)
Mar 11, 2021 13.86 14.00 13.75 14.00 19,859 +0.23(+1.66%)
Mar 10, 2021 13.60 13.82 13.49 13.77 27,123 +0.31(+2.34%)
Mar 09, 2021 13.53 13.73 13.45 13.45 7,948 -0.15(-1.10%)
Mar 08, 2021 13.78 13.82 13.49 13.60 43,214 -0.03(-0.23%)
Mar 05, 2021 13.49 13.71 13.30 13.63 44,993 +0.48(+3.65%)
Mar 04, 2021 13.30 13.78 13.12 13.15 66,447 -0.07(-0.54%)
Mar 03, 2021 13.20 13.52 13.13 13.23 50,813 +0.09(+0.72%)
Mar 02, 2021 13.19 13.34 13.10 13.13 26,407 +0.05(+0.42%)
Mar 01, 2021 13.12 13.22 12.96 13.08 25,152 +0.32(+2.53%)
Feb 26, 2021 13.08 13.08 12.56 12.75 23,259 -0.38(-2.88%)
Feb 25, 2021 13.49 13.64 13.13 13.13 29,397 -0.29(-2.17%)
Feb 24, 2021 13.12 13.49 13.12 13.42 18,026 +0.43(+3.30%)
Feb 23, 2021 12.87 12.99 12.49 12.99 24,406 +0.20(+1.54%)
Feb 22, 2021 12.42 12.97 12.42 12.80 21,894 +0.31(+2.49%)
Feb 19, 2021 12.35 12.55 12.35 12.49 12,201 +0.09(+0.70%)
Feb 18, 2021 12.69 12.69 12.08 12.40 44,186 -0.35(-2.75%)
Feb 17, 2021 12.80 12.82 12.58 12.75 38,069 +0.16(+1.28%)
Feb 16, 2021 12.71 12.90 12.59 12.59 23,578 +0.11(+0.88%)
Feb 12, 2021 12.42 12.54 12.33 12.48 10,295 +0.20(+1.60%)
Feb 11, 2021 12.47 12.47 12.10 12.28 19,857 -0.21(-1.70%)
Feb 10, 2021 12.44 12.59 12.35 12.49 11,399 +0.12(+0.95%)
Feb 09, 2021 12.47 12.53 12.29 12.38 30,791 -0.19(-1.50%)
Feb 08, 2021 12.08 12.59 12.08 12.56 36,705 +0.47(+3.85%)
Feb 05, 2021 12.12 12.16 12.07 12.10 9,659 +0.10(+0.81%)
Feb 04, 2021 11.96 12.05 11.84 12.00 13,202 -0.00(-0.03%)
Feb 03, 2021 11.71 12.01 11.71 12.01 17,082 +0.39(+3.32%)
Feb 02, 2021 11.81 11.84 11.62 11.62 24,201 +0.05(+0.48%)
Feb 01, 2021 11.57 11.70 11.40 11.57 15,360 +0.23(+2.01%)
Jan 29, 2021 11.64 11.86 11.20 11.34 33,554 -0.39(-3.29%)
Jan 28, 2021 11.79 11.79 11.62 11.72 12,305 +0.03(+0.27%)
Jan 27, 2021 11.53 11.92 11.52 11.69 42,711 -0.12(-1.00%)
Jan 26, 2021 12.08 12.17 11.76 11.81 24,036 -0.31(-2.53%)
Jan 25, 2021 11.86 12.19 11.79 12.12 12,051 +0.17(+1.45%)
Jan 22, 2021 11.80 11.97 11.61 11.94 21,734 -0.03(-0.26%)
Jan 21, 2021 12.01 12.03 11.83 11.97 28,891 -0.10(-0.85%)
Jan 20, 2021 12.09 12.19 12.05 12.08 14,942 -0.10(-0.84%)
Jan 19, 2021 12.09 12.27 12.05 12.18 8,386 +0.13(+1.04%)
Jan 15, 2021 12.20 12.21 11.96 12.05 16,141 -0.37(-2.98%)
Jan 14, 2021 12.07 12.53 12.01 12.42 24,186 +0.34(+2.80%)
Jan 13, 2021 12.07 12.15 11.99 12.08 12,431 +0.07(+0.59%)
Jan 12, 2021 11.69 12.08 11.65 12.01 17,088 +0.45(+3.88%)
Jan 11, 2021 11.19 11.57 11.19 11.57 14,975 +0.20(+1.80%)
Jan 08, 2021 11.60 11.60 11.29 11.36 27,453 -0.07(-0.62%)
Jan 07, 2021 11.41 11.60 11.38 11.43 23,906 +0.13(+1.11%)
Jan 06, 2021 11.17 11.45 11.06 11.31 10,520 +0.35(+3.16%)
Jan 05, 2021 10.53 11.18 10.53 10.96 29,601 +0.45(+4.27%)
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.