Skip to main content

Tortoise Energy Independence Fd, Inc (NY: NDP )

40.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 40.40 0 +0.76(+1.90%)
Dec 19, 2024 40.18 40.18 39.25 39.64 14,050 -0.21(-0.53%)
Dec 18, 2024 40.72 40.72 39.85 39.85 3,238 -0.79(-1.94%)
Dec 17, 2024 40.61 40.64 40.48 40.64 1,695 -0.67(-1.62%)
Dec 16, 2024 40.57 41.43 40.47 41.31 2,178 -0.37(-0.89%)
Dec 13, 2024 41.56 41.95 41.56 41.68 1,235 -0.22(-0.51%)
Dec 12, 2024 42.50 42.50 41.65 41.90 8,140 -0.18(-0.44%)
Dec 11, 2024 41.55 42.08 41.35 42.08 16,222 +0.53(+1.28%)
Dec 10, 2024 41.80 42.04 41.53 41.55 6,544 -0.39(-0.93%)
Dec 09, 2024 42.45 42.86 41.94 41.94 9,155 -0.69(-1.62%)
Dec 06, 2024 43.61 43.61 42.60 42.63 9,784 -0.76(-1.75%)
Dec 05, 2024 43.25 43.48 42.98 43.39 9,230 +0.68(+1.60%)
Dec 04, 2024 43.40 43.40 42.64 42.71 5,143 -0.79(-1.83%)
Dec 03, 2024 43.52 44.02 43.45 43.50 7,895 +0.00(+0.00%)
Dec 02, 2024 44.50 44.50 43.39 43.50 14,346 -0.60(-1.36%)
Nov 29, 2024 44.32 44.32 43.88 44.10 13,715 +0.11(+0.25%)
Nov 27, 2024 43.76 43.99 43.68 43.99 18,253 +0.39(+0.89%)
Nov 26, 2024 43.90 43.93 43.46 43.60 12,221 -0.55(-1.23%)
Nov 25, 2024 45.27 45.27 44.05 44.15 4,770 -0.59(-1.33%)
Nov 22, 2024 44.85 44.85 44.74 44.74 429 +0.05(+0.11%)
Nov 21, 2024 44.00 44.77 44.00 44.69 10,407 +0.98(+2.24%)
Nov 20, 2024 43.55 43.80 43.46 43.71 3,586 +0.64(+1.48%)
Nov 19, 2024 42.79 43.14 42.79 43.07 8,023 +0.23(+0.53%)
Nov 18, 2024 42.93 42.98 42.71 42.85 5,523 +0.51(+1.21%)
Nov 15, 2024 42.26 42.51 42.17 42.33 4,676 +0.20(+0.49%)
Nov 14, 2024 42.37 42.37 41.95 42.13 5,096 -0.18(-0.41%)
Nov 13, 2024 42.12 42.30 42.12 42.30 1,186 +0.14(+0.34%)
Nov 12, 2024 42.35 42.42 41.86 42.16 5,972 +0.15(+0.36%)
Nov 11, 2024 42.01 42.06 42.01 42.01 5,858 +0.24(+0.57%)
Nov 08, 2024 41.39 41.81 41.39 41.77 2,957 +0.45(+1.09%)
Nov 07, 2024 40.86 41.32 40.86 41.32 2,377 +0.17(+0.40%)
Nov 06, 2024 40.20 41.21 40.20 41.16 5,231 +1.86(+4.73%)
Nov 05, 2024 39.33 39.41 39.30 39.30 2,432 +0.20(+0.52%)
Nov 04, 2024 39.11 39.16 38.93 39.09 3,280 +0.50(+1.29%)
Nov 01, 2024 39.30 39.36 38.55 38.60 9,028 -0.37(-0.96%)
Oct 31, 2024 38.48 38.97 38.48 38.97 6,335 +0.40(+1.04%)
Oct 30, 2024 38.66 38.66 38.57 38.57 885 +0.16(+0.42%)
Oct 29, 2024 38.41 38.53 38.16 38.41 1,763 -0.10(-0.26%)
Oct 28, 2024 38.49 38.62 38.49 38.51 3,123 -0.15(-0.38%)
Oct 25, 2024 39.21 39.21 38.66 38.66 867 +0.00(+0.00%)
Oct 24, 2024 38.48 38.66 38.40 38.66 2,820 -0.02(-0.05%)
Oct 23, 2024 38.78 39.00 38.58 38.67 4,238 -0.20(-0.50%)
Oct 22, 2024 39.12 39.41 38.78 38.87 1,454 +0.05(+0.13%)
Oct 21, 2024 38.73 39.41 38.18 38.82 4,046 -0.03(-0.08%)
Oct 18, 2024 38.80 38.85 38.63 38.85 3,374 -0.17(-0.43%)
Oct 17, 2024 38.82 39.04 38.82 39.02 1,557 +0.00(+0.00%)
Oct 16, 2024 38.73 39.02 38.73 39.02 7,633 +0.18(+0.46%)
Oct 15, 2024 39.54 39.54 38.75 38.84 6,828 -1.03(-2.57%)
Oct 14, 2024 40.00 40.00 39.86 39.87 4,988 -0.20(-0.49%)
Oct 11, 2024 39.85 40.10 39.85 40.07 2,119 +0.25(+0.62%)
Oct 10, 2024 39.78 39.99 39.78 39.82 1,481 +0.36(+0.90%)
Oct 09, 2024 39.14 39.53 39.14 39.46 6,280 +0.06(+0.15%)
Oct 08, 2024 40.12 40.12 39.23 39.40 4,980 -0.83(-2.06%)
Oct 07, 2024 40.04 40.50 40.04 40.23 10,046 +0.35(+0.87%)
Oct 04, 2024 39.28 39.89 39.28 39.89 26,463 +0.84(+2.15%)
Oct 03, 2024 38.60 39.14 38.53 39.05 55,033 +0.81(+2.12%)
Oct 02, 2024 38.23 38.50 38.03 38.24 20,479 +0.31(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.