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
)
33.02
-0.28 (-0.84%)
Streaming Delayed Price
Updated: 10:51 AM EDT, Jun 4, 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 (%)
May 29, 2020
9.597
9.717
9.541
9.605
11,379
-0.04(-0.46%)
May 28, 2020
9.821
9.980
9.605
9.649
12,050
-0.18(-1.83%)
May 27, 2020
10.13
10.13
9.597
9.829
15,836
-0.18(-1.84%)
May 26, 2020
9.909
10.13
9.909
10.01
10,376
+0.42(+4.33%)
May 22, 2020
9.677
9.677
9.556
9.597
3,376
-0.11(-1.15%)
May 21, 2020
10.01
10.04
9.701
9.709
4,699
-0.23(-2.33%)
May 20, 2020
9.717
10.06
9.717
9.940
8,236
+0.32(+3.33%)
May 19, 2020
9.525
9.630
9.149
9.621
7,799
-0.17(-1.72%)
May 18, 2020
9.437
9.789
9.437
9.789
57,915
+0.92(+10.42%)
May 15, 2020
8.873
8.973
8.805
8.865
57,520
+0.07(+0.77%)
May 14, 2020
8.645
8.872
8.279
8.797
8,656
-0.17(-1.86%)
May 13, 2020
9.517
9.517
8.717
8.964
38,013
-0.65(-6.80%)
May 12, 2020
9.621
9.801
9.581
9.618
16,959
-0.10(-1.01%)
May 11, 2020
9.693
9.725
9.461
9.717
22,844
-0.27(-2.72%)
May 08, 2020
9.916
10.09
9.725
9.988
112,914
+0.01(+0.12%)
May 07, 2020
9.932
10.24
9.932
9.976
13,733
+0.19(+1.92%)
May 06, 2020
9.717
9.789
9.597
9.789
14,360
+0.10(+1.07%)
May 05, 2020
9.885
10.13
9.597
9.685
14,071
+0.10(+1.00%)
May 04, 2020
9.117
9.589
9.053
9.589
23,404
+0.59(+6.52%)
May 01, 2020
9.617
9.617
8.573
9.002
8,002
-1.23(-12.06%)
Apr 30, 2020
10.56
10.68
9.853
10.24
14,337
+0.00(+0.00%)
Apr 29, 2020
9.661
10.88
9.661
10.24
38,476
+0.77(+8.11%)
Apr 28, 2020
9.533
9.533
8.957
9.469
14,266
+0.19(+2.07%)
Apr 27, 2020
9.213
9.277
8.509
9.277
14,678
+0.13(+1.40%)
Apr 24, 2020
9.533
9.533
8.829
9.149
8,424
+0.00(+0.00%)
Apr 23, 2020
9.213
9.405
8.817
9.149
15,465
+0.45(+5.15%)
Apr 22, 2020
8.829
8.829
8.317
8.701
24,158
+0.58(+7.09%)
Apr 21, 2020
7.613
8.381
7.549
8.125
49,559
+0.13(+1.60%)
Apr 20, 2020
7.933
8.956
7.869
7.997
37,406
-0.51(-6.02%)
Apr 17, 2020
8.253
8.886
8.250
8.509
30,776
+0.26(+3.10%)
Apr 16, 2020
9.533
9.533
7.997
8.253
10,086
-0.96(-10.42%)
Apr 15, 2020
9.149
9.213
8.445
9.213
8,600
-0.51(-5.26%)
Apr 14, 2020
9.405
9.853
9.277
9.725
13,113
+0.06(+0.66%)
Apr 13, 2020
9.853
9.916
9.181
9.661
19,775
+0.32(+3.42%)
Apr 09, 2020
9.597
10.17
8.770
9.341
25,243
+0.06(+0.69%)
Apr 08, 2020
8.637
9.341
8.637
9.277
11,068
+0.83(+9.85%)
Apr 07, 2020
8.637
9.149
8.426
8.445
25,743
+0.13(+1.54%)
Apr 06, 2020
8.061
8.381
7.672
8.317
15,316
+0.51(+6.56%)
Apr 03, 2020
7.933
8.181
7.527
7.805
38,451
+0.06(+0.83%)
Apr 02, 2020
7.677
8.701
7.492
7.741
32,141
+0.51(+7.08%)
Apr 01, 2020
6.718
7.229
6.718
7.229
10,306
-0.13(-1.74%)
Mar 31, 2020
6.846
7.677
6.846
7.357
27,174
+0.19(+2.68%)
Mar 30, 2020
7.357
7.396
6.718
7.165
13,635
-0.13(-1.75%)
Mar 27, 2020
7.038
7.485
6.782
7.293
13,973
-0.29(-3.80%)
Mar 26, 2020
6.718
8.125
6.718
7.581
47,896
+0.93(+13.94%)
Mar 25, 2020
6.398
7.101
5.861
6.654
55,746
+0.06(+0.97%)
Mar 24, 2020
6.462
6.910
6.334
6.590
32,327
+0.70(+11.96%)
Mar 23, 2020
6.398
6.398
5.758
5.886
5,495
-0.70(-10.68%)
Mar 20, 2020
6.398
7.485
6.398
6.590
29,557
+0.64(+10.75%)
Mar 19, 2020
5.566
7.449
5.438
5.950
22,325
+0.45(+8.14%)
Mar 18, 2020
6.782
6.974
4.798
5.502
8,041
-1.86(-25.22%)
Mar 17, 2020
7.741
7.741
7.229
7.357
7,638
+0.13(+1.77%)
Mar 16, 2020
8.381
8.381
7.165
7.229
14,289
-1.88(-20.62%)
Mar 13, 2020
8.509
9.213
7.805
9.107
18,803
+1.17(+14.80%)
Mar 12, 2020
8.893
8.893
7.357
7.933
41,442
-1.60(-16.78%)
Mar 11, 2020
10.43
10.88
9.533
9.533
28,991
-1.66(-14.86%)
Mar 10, 2020
11.96
12.03
9.916
11.20
27,301
+0.00(+0.00%)
Mar 09, 2020
15.03
15.35
11.07
11.20
60,214
-4.41(-28.28%)
Mar 06, 2020
16.51
16.57
15.35
15.61
33,543
-1.47(-8.61%)
Mar 05, 2020
17.21
17.21
16.63
17.08
23,272
-0.51(-2.91%)
Mar 04, 2020
17.79
17.98
16.95
17.59
11,532
+0.06(+0.37%)
Mar 03, 2020
18.04
18.30
17.18
17.53
11,052
-0.26(-1.44%)
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
.