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
)
33.36
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2020
9.221
9.237
9.045
9.149
23,883
-0.14(-1.55%)
Jul 30, 2020
9.373
9.373
9.165
9.293
8,625
-0.24(-2.52%)
Jul 29, 2020
9.333
9.533
9.277
9.533
7,906
+0.22(+2.32%)
Jul 28, 2020
9.341
9.421
9.293
9.317
9,234
-0.09(-0.94%)
Jul 27, 2020
9.445
9.445
9.357
9.405
16,305
-0.04(-0.42%)
Jul 24, 2020
9.525
9.605
9.425
9.445
12,879
-0.01(-0.08%)
Jul 23, 2020
9.501
9.605
9.453
9.453
10,760
-0.10(-1.05%)
Jul 22, 2020
9.557
9.613
9.405
9.553
11,010
-0.08(-0.87%)
Jul 21, 2020
9.237
9.701
9.237
9.637
29,341
+0.48(+5.24%)
Jul 20, 2020
9.237
9.317
9.141
9.157
5,844
-0.06(-0.61%)
Jul 17, 2020
9.301
9.313
9.213
9.213
11,379
-0.02(-0.26%)
Jul 16, 2020
9.229
9.357
9.229
9.237
5,819
-0.09(-0.94%)
Jul 15, 2020
9.245
9.325
9.197
9.325
16,684
+0.30(+3.28%)
Jul 14, 2020
8.877
9.089
8.877
9.029
19,198
+0.10(+1.16%)
Jul 13, 2020
8.989
9.045
8.885
8.925
28,718
-0.11(-1.24%)
Jul 10, 2020
8.661
9.037
8.661
9.037
30,760
+0.27(+3.10%)
Jul 09, 2020
9.093
9.093
8.725
8.765
24,627
-0.34(-3.69%)
Jul 08, 2020
9.149
9.149
9.005
9.101
18,679
+0.03(+0.35%)
Jul 07, 2020
9.077
9.165
9.061
9.069
15,240
-0.10(-1.05%)
Jul 06, 2020
9.429
9.429
9.117
9.165
14,561
-0.09(-0.95%)
Jul 02, 2020
9.333
9.453
9.205
9.253
14,380
+0.14(+1.49%)
Jul 01, 2020
9.365
9.453
9.117
9.117
12,299
-0.20(-2.15%)
Jun 30, 2020
9.109
9.349
9.021
9.317
15,715
+0.17(+1.84%)
Jun 29, 2020
9.125
9.329
9.125
9.149
9,947
+0.02(+0.26%)
Jun 26, 2020
9.493
9.493
9.114
9.125
23,258
-0.41(-4.28%)
Jun 25, 2020
9.445
9.637
9.391
9.533
10,249
-0.05(-0.54%)
Jun 24, 2020
9.781
9.781
9.453
9.585
14,800
-0.37(-3.73%)
Jun 23, 2020
10.07
10.15
9.956
9.956
8,760
-0.02(-0.24%)
Jun 22, 2020
9.940
10.04
9.940
9.980
2,758
-0.06(-0.56%)
Jun 19, 2020
10.44
10.44
10.03
10.04
8,628
-0.06(-0.55%)
Jun 18, 2020
10.04
10.22
10.04
10.09
7,023
-0.13(-1.25%)
Jun 17, 2020
10.23
10.32
10.19
10.22
19,521
-0.07(-0.70%)
Jun 16, 2020
10.53
10.53
10.14
10.29
17,042
+0.09(+0.86%)
Jun 15, 2020
9.797
10.42
9.789
10.20
26,209
+0.00(+0.00%)
Jun 12, 2020
10.44
10.72
9.980
10.20
32,261
+0.20(+2.00%)
Jun 11, 2020
10.00
10.39
9.925
10.00
30,391
-0.86(-7.88%)
Jun 10, 2020
11.14
11.14
10.80
10.86
22,612
-0.49(-4.30%)
Jun 09, 2020
11.76
11.79
11.28
11.35
32,003
-0.59(-4.97%)
Jun 08, 2020
11.60
11.94
11.48
11.94
47,909
+0.73(+6.51%)
Jun 05, 2020
10.85
11.24
10.85
11.21
40,764
+0.80(+7.68%)
Jun 04, 2020
10.26
10.41
10.22
10.41
15,004
+0.09(+0.85%)
Jun 03, 2020
10.22
10.33
10.12
10.32
4,897
+0.33(+3.28%)
Jun 02, 2020
9.925
10.07
9.916
9.996
6,210
+0.19(+1.96%)
Jun 01, 2020
9.605
9.845
9.605
9.805
12,098
+0.20(+2.08%)
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%)
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
.