Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 62.65 62.97 61.57 62.53 19,696 -0.12(-0.19%)
Aug 30, 2016 63.05 63.24 62.01 62.65 13,505 -0.28(-0.45%)
Aug 29, 2016 62.17 63.03 62.17 62.93 6,708 +0.52(+0.83%)
Aug 26, 2016 63.53 63.89 62.37 62.41 13,836 -1.04(-1.64%)
Aug 25, 2016 63.57 63.65 62.97 63.45 8,079 -0.04(-0.06%)
Aug 24, 2016 63.53 63.89 63.09 63.49 10,412 -0.20(-0.31%)
Aug 23, 2016 63.25 63.89 62.97 63.69 16,710 +0.19(+0.30%)
Aug 22, 2016 63.25 63.77 62.69 63.50 14,635 -0.08(-0.12%)
Aug 19, 2016 63.54 63.74 62.88 63.58 16,212 +0.23(+0.37%)
Aug 18, 2016 63.19 63.74 63.03 63.35 25,024 +0.39(+0.62%)
Aug 17, 2016 62.72 63.19 62.46 62.96 16,614 +0.23(+0.37%)
Aug 16, 2016 62.41 63.23 61.71 62.72 11,731 +0.51(+0.81%)
Aug 15, 2016 61.87 62.41 61.83 62.22 15,359 +0.43(+0.69%)
Aug 12, 2016 61.44 62.06 61.32 61.79 13,143 +0.97(+1.60%)
Aug 11, 2016 60.35 61.32 60.03 60.81 13,596 +1.13(+1.89%)
Aug 10, 2016 60.78 60.78 59.64 59.68 10,917 -0.94(-1.54%)
Aug 09, 2016 60.46 60.62 60.15 60.62 11,709 +0.16(+0.26%)
Aug 08, 2016 60.03 60.78 60.03 60.46 8,317 +1.01(+1.70%)
Aug 05, 2016 58.55 59.45 58.16 59.45 12,240 +0.66(+1.13%)
Aug 04, 2016 57.70 58.94 57.70 58.79 15,277 +1.21(+2.10%)
Aug 03, 2016 56.72 57.58 56.45 57.58 20,470 +1.25(+2.21%)
Aug 02, 2016 56.53 56.95 55.59 56.33 29,179 -0.47(-0.82%)
Aug 01, 2016 58.44 58.44 56.64 56.80 18,932 -1.79(-3.06%)
Jul 29, 2016 57.77 58.83 57.07 58.59 17,056 +0.78(+1.35%)
Jul 28, 2016 58.79 58.83 57.54 57.81 15,964 -0.66(-1.13%)
Jul 27, 2016 59.57 60.31 58.24 58.48 29,782 -0.51(-0.86%)
Jul 26, 2016 59.10 60.33 58.87 58.98 22,001 -0.23(-0.39%)
Jul 25, 2016 60.50 61.17 58.67 59.22 24,503 -1.36(-2.25%)
Jul 22, 2016 60.07 61.13 59.45 60.58 19,944 +0.51(+0.84%)
Jul 21, 2016 60.46 61.20 60.00 60.07 14,526 -0.08(-0.13%)
Jul 20, 2016 59.72 60.46 59.29 60.15 11,045 +0.31(+0.52%)
Jul 19, 2016 60.42 60.81 59.53 59.84 10,667 -0.31(-0.52%)
Jul 18, 2016 60.19 60.27 59.76 60.15 8,304 +0.16(+0.26%)
Jul 15, 2016 60.27 60.53 59.84 60.00 9,573 -0.31(-0.52%)
Jul 14, 2016 60.03 61.03 59.55 60.31 10,411 +0.55(+0.91%)
Jul 13, 2016 60.66 61.17 59.37 59.76 16,456 -1.09(-1.79%)
Jul 12, 2016 58.75 61.13 58.75 60.85 28,822 +2.81(+4.84%)
Jul 11, 2016 58.63 58.67 58.00 58.05 5,315 +0.12(+0.20%)
Jul 08, 2016 57.23 58.28 57.02 57.93 5,859 +0.91(+1.59%)
Jul 07, 2016 57.58 57.85 56.72 57.02 19,817 -0.28(-0.50%)
Jul 06, 2016 57.31 57.81 57.11 57.31 11,095 -0.16(-0.27%)
Jul 05, 2016 57.85 58.28 57.03 57.46 17,886 -0.94(-1.60%)
Jul 01, 2016 58.67 58.40 58.40 58.40 10,876 +0.23(+0.40%)
Jun 30, 2016 58.05 59.02 57.58 58.16 27,299 +0.08(+0.13%)
Jun 29, 2016 57.85 59.06 57.85 58.09 15,520 +1.52(+2.69%)
Jun 28, 2016 55.71 57.13 55.36 56.57 18,187 +2.11(+3.87%)
Jun 27, 2016 55.63 55.63 53.99 54.46 30,633 -1.95(-3.46%)
Jun 24, 2016 56.21 57.23 55.75 56.41 33,226 -1.52(-2.62%)
Jun 23, 2016 58.01 58.05 57.07 57.93 21,097 +1.33(+2.34%)
Jun 22, 2016 57.23 57.38 56.53 56.60 18,168 -0.51(-0.89%)
Jun 21, 2016 56.29 57.15 56.10 57.11 11,762 +1.01(+1.81%)
Jun 20, 2016 56.29 56.51 55.44 56.10 12,295 +1.05(+1.91%)
Jun 17, 2016 54.34 55.40 54.34 55.04 15,884 +0.66(+1.22%)
Jun 16, 2016 54.89 55.20 53.71 54.38 26,593 -0.78(-1.41%)
Jun 15, 2016 54.11 56.10 53.80 55.16 24,204 +0.90(+1.65%)
Jun 14, 2016 54.30 55.16 53.25 54.27 19,976 -0.47(-0.85%)
Jun 13, 2016 55.71 56.10 54.11 54.73 17,397 -1.13(-2.02%)
Jun 10, 2016 58.05 58.45 55.75 55.86 23,619 -2.57(-4.40%)
Jun 09, 2016 58.48 58.94 57.97 58.44 24,291 -1.13(-1.90%)
Jun 08, 2016 57.93 60.70 57.93 59.57 49,186 +2.30(+4.02%)
Jun 07, 2016 55.94 57.54 55.36 57.27 43,018 +2.14(+3.89%)
Jun 06, 2016 53.60 55.16 53.60 55.12 19,716 +1.72(+3.21%)
Jun 03, 2016 53.64 54.30 52.82 53.41 28,669 +0.00(+0.00%)
Jun 02, 2016 52.94 53.72 52.82 53.41 22,739 -0.04(-0.07%)
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.