Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Energy Independence Fd, Inc (NY: NDP )

42.36 +0.46 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 0.1250 0.1260 0.1238 0.1246 7,580,193 -0.00(-0.24%)
Sep 27, 2012 0.1264 0.1266 0.1242 0.1250 13,142,777 -0.00(-0.84%)
Sep 26, 2012 0.1260 0.1261 0.1260 0.1260 1,451,530 +0.00(+0.08%)
Sep 25, 2012 0.1267 0.1267 0.1258 0.1259 6,098,765 -0.00(-0.32%)
Sep 24, 2012 0.1270 0.1270 0.1258 0.1263 6,362,301 -0.00(-0.24%)
Sep 21, 2012 0.1280 0.1280 0.1264 0.1266 8,996,084 -0.00(-0.83%)
Sep 20, 2012 0.1275 0.1278 0.1268 0.1277 4,046,109 +0.00(+0.36%)
Sep 19, 2012 0.1278 0.1280 0.1265 0.1272 5,754,247 -0.00(-0.43%)
Sep 18, 2012 0.1275 0.1283 0.1263 0.1278 4,462,897 +0.00(+0.80%)
Sep 17, 2012 0.1268 0.1270 0.1263 0.1268 3,657,239 +0.00(+0.00%)
Sep 14, 2012 0.1264 0.1268 0.1255 0.1268 6,419,325 +0.00(+0.40%)
Sep 13, 2012 0.1267 0.1277 0.1258 0.1263 11,040,424 -0.00(-0.16%)
Sep 12, 2012 0.1264 0.1267 0.1263 0.1265 7,106,778 -0.00(-0.60%)
Sep 11, 2012 0.1264 0.1273 0.1264 0.1272 5,997,389 +0.00(+0.44%)
Sep 10, 2012 0.1268 0.1270 0.1264 0.1267 8,095,981 +0.00(+0.32%)
Sep 07, 2012 0.1293 0.1293 0.1260 0.1263 18,716,846 +0.00(+0.00%)
Sep 06, 2012 0.1263 0.1270 0.1263 0.1263 38,183,712 -0.00(-1.61%)
Sep 05, 2012 0.1288 0.1295 0.1279 0.1283 4,554,769 +0.00(+0.20%)
Sep 04, 2012 0.1285 0.1286 0.1275 0.1281 2,829,009 +0.00(+0.00%)
Aug 31, 2012 0.1289 0.1292 0.1274 0.1281 4,308,458 +0.00(+0.08%)
Aug 30, 2012 0.1273 0.1280 0.1271 0.1280 3,611,501 +0.00(+1.08%)
Aug 29, 2012 0.1263 0.1266 0.1263 0.1266 18,167,992 -0.00(-1.69%)
Aug 27, 2012 0.1303 0.1303 0.1285 0.1288 3,628,925 -0.00(-0.57%)
Aug 24, 2012 0.1290 0.1305 0.1286 0.1295 3,822,964 +0.00(+0.49%)
Aug 23, 2012 0.1300 0.1300 0.1288 0.1289 3,564,180 -0.00(-0.82%)
Aug 22, 2012 0.1312 0.1313 0.1300 0.1300 2,774,164 +0.00(+0.28%)
Aug 21, 2012 0.1301 0.1301 0.1278 0.1296 7,697,211 -0.00(-0.28%)
Aug 20, 2012 0.1308 0.1308 0.1295 0.1300 4,227,476 -0.00(-0.46%)
Aug 17, 2012 0.1303 0.1308 0.1298 0.1306 2,368,266 +0.00(+0.30%)
Aug 16, 2012 0.1303 0.1303 0.1293 0.1302 8,342,687 -0.00(-0.10%)
Aug 15, 2012 0.1302 0.1303 0.1296 0.1303 3,502,602 +0.00(+0.62%)
Aug 14, 2012 0.1294 0.1301 0.1288 0.1295 6,178,360 +0.00(+0.00%)
Aug 13, 2012 0.1293 0.1297 0.1285 0.1295 3,923,548 +0.00(+0.20%)
Aug 10, 2012 0.1301 0.1301 0.1274 0.1292 8,237,154 -0.00(-0.43%)
Aug 09, 2012 0.1293 0.1300 0.1293 0.1298 3,773,068 +0.00(+0.00%)
Aug 08, 2012 0.1301 0.1301 0.1289 0.1298 5,866,908 +0.00(+0.15%)
Aug 07, 2012 0.1288 0.1302 0.1280 0.1296 5,354,289 +0.00(+0.79%)
Aug 06, 2012 0.1280 0.1313 0.1273 0.1286 5,273,703 -0.00(-0.16%)
Aug 03, 2012 0.1280 0.1301 0.1275 0.1288 8,057,767 +0.00(+1.80%)
Aug 02, 2012 0.1293 0.1303 0.1265 0.1265 8,630,380 -0.00(-2.53%)
Aug 01, 2012 0.1271 0.1298 0.1271 0.1298 10,208,630 +0.00(+2.31%)
Jul 31, 2012 0.1265 0.1273 0.1265 0.1269 6,804,235 +0.00(+0.28%)
Jul 30, 2012 0.1263 0.1267 0.1263 0.1265 24,729,678 +0.00(+0.12%)
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.