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
)
33.98
+0.49 (+1.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
9.218
9.234
9.042
9.146
23,889
-0.14(-1.55%)
Jul 30, 2020
9.370
9.370
9.162
9.290
8,627
-0.24(-2.52%)
Jul 29, 2020
9.330
9.530
9.274
9.530
7,908
+0.22(+2.32%)
Jul 28, 2020
9.338
9.418
9.290
9.314
9,236
-0.09(-0.94%)
Jul 27, 2020
9.442
9.442
9.354
9.402
16,310
-0.04(-0.42%)
Jul 24, 2020
9.522
9.602
9.422
9.442
12,882
-0.01(-0.08%)
Jul 23, 2020
9.498
9.602
9.450
9.450
10,762
-0.10(-1.05%)
Jul 22, 2020
9.554
9.611
9.402
9.550
11,013
-0.08(-0.87%)
Jul 21, 2020
9.234
9.698
9.234
9.634
29,349
+0.48(+5.24%)
Jul 20, 2020
9.234
9.314
9.138
9.154
5,846
-0.06(-0.61%)
Jul 17, 2020
9.298
9.310
9.210
9.210
11,381
-0.02(-0.26%)
Jul 16, 2020
9.226
9.354
9.226
9.234
5,821
-0.09(-0.94%)
Jul 15, 2020
9.242
9.322
9.194
9.322
16,688
+0.30(+3.28%)
Jul 14, 2020
8.875
9.086
8.875
9.026
19,203
+0.10(+1.16%)
Jul 13, 2020
8.986
9.042
8.883
8.923
28,726
-0.11(-1.24%)
Jul 10, 2020
8.659
9.034
8.659
9.034
30,768
+0.27(+3.10%)
Jul 09, 2020
9.090
9.090
8.723
8.763
24,633
-0.34(-3.69%)
Jul 08, 2020
9.146
9.146
9.002
9.098
18,683
+0.03(+0.35%)
Jul 07, 2020
9.074
9.162
9.058
9.066
15,244
-0.10(-1.05%)
Jul 06, 2020
9.426
9.426
9.114
9.162
14,565
-0.09(-0.95%)
Jul 02, 2020
9.330
9.450
9.202
9.250
14,383
+0.14(+1.49%)
Jul 01, 2020
9.362
9.450
9.114
9.114
12,302
-0.20(-2.15%)
Jun 30, 2020
9.106
9.346
9.018
9.314
15,719
+0.17(+1.84%)
Jun 29, 2020
9.122
9.326
9.122
9.146
9,949
+0.02(+0.26%)
Jun 26, 2020
9.490
9.490
9.111
9.122
23,264
-0.41(-4.28%)
Jun 25, 2020
9.442
9.634
9.388
9.530
10,252
-0.05(-0.54%)
Jun 24, 2020
9.778
9.778
9.450
9.582
14,804
-0.37(-3.74%)
Jun 23, 2020
10.07
10.15
9.954
9.954
8,762
-0.02(-0.24%)
Jun 22, 2020
9.938
10.03
9.938
9.978
2,759
-0.06(-0.56%)
Jun 19, 2020
10.43
10.43
10.03
10.03
8,630
-0.06(-0.56%)
Jun 18, 2020
10.04
10.22
10.04
10.09
7,025
-0.13(-1.25%)
Jun 17, 2020
10.23
10.31
10.19
10.22
19,526
-0.07(-0.70%)
Jun 16, 2020
10.53
10.53
10.14
10.29
17,046
+0.09(+0.86%)
Jun 15, 2020
9.794
10.41
9.786
10.20
26,216
+0.00(+0.00%)
Jun 12, 2020
10.44
10.72
9.978
10.20
32,269
+0.20(+2.00%)
Jun 11, 2020
10.00
10.39
9.922
10.00
30,399
-0.86(-7.88%)
Jun 10, 2020
11.14
11.14
10.79
10.86
22,618
-0.49(-4.30%)
Jun 09, 2020
11.75
11.79
11.28
11.35
32,012
-0.59(-4.97%)
Jun 08, 2020
11.59
11.94
11.47
11.94
47,921
+0.73(+6.51%)
Jun 05, 2020
10.85
11.23
10.85
11.21
40,775
+0.80(+7.68%)
Jun 04, 2020
10.26
10.41
10.22
10.41
15,007
+0.09(+0.85%)
Jun 03, 2020
10.22
10.33
10.12
10.32
4,899
+0.33(+3.28%)
Jun 02, 2020
9.922
10.07
9.914
9.994
6,212
+0.19(+1.96%)
Jun 01, 2020
9.602
9.842
9.602
9.802
12,101
+0.20(+2.08%)
May 29, 2020
9.594
9.714
9.538
9.602
11,381
-0.04(-0.46%)
May 28, 2020
9.818
9.978
9.602
9.646
12,053
-0.18(-1.83%)
May 27, 2020
10.13
10.13
9.594
9.826
15,840
-0.18(-1.84%)
May 26, 2020
9.906
10.13
9.906
10.01
10,378
+0.42(+4.33%)
May 22, 2020
9.674
9.674
9.554
9.594
3,377
-0.11(-1.15%)
May 21, 2020
10.01
10.04
9.698
9.706
4,700
-0.23(-2.33%)
May 20, 2020
9.714
10.05
9.714
9.938
8,238
+0.32(+3.33%)
May 19, 2020
9.522
9.628
9.146
9.618
7,801
-0.17(-1.72%)
May 18, 2020
9.434
9.786
9.434
9.786
57,930
+0.92(+10.42%)
May 15, 2020
8.871
8.970
8.803
8.863
57,535
+0.07(+0.77%)
May 14, 2020
8.643
8.870
8.277
8.795
8,659
-0.17(-1.86%)
May 13, 2020
9.514
9.514
8.715
8.962
38,023
-0.65(-6.80%)
May 12, 2020
9.618
9.799
9.578
9.616
16,964
-0.10(-1.01%)
May 11, 2020
9.690
9.722
9.458
9.714
22,850
-0.27(-2.72%)
May 08, 2020
9.914
10.09
9.722
9.986
112,944
+0.01(+0.12%)
May 07, 2020
9.930
10.23
9.930
9.974
13,737
+0.19(+1.92%)
May 06, 2020
9.714
9.786
9.594
9.786
14,363
+0.10(+1.07%)
May 05, 2020
9.882
10.13
9.594
9.682
14,074
+0.10(+1.00%)
May 04, 2020
9.114
9.586
9.050
9.586
23,410
+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
.