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 )

33.60 -0.05 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2013 71.18 71.26 69.89 70.68 21,371 -0.35(-0.49%)
Apr 29, 2013 71.91 72.14 70.44 71.03 20,989 -0.26(-0.37%)
Apr 26, 2013 71.58 71.58 70.80 71.29 14,777 -0.09(-0.12%)
Apr 25, 2013 70.77 71.70 70.62 71.38 25,813 +0.18(+0.25%)
Apr 24, 2013 70.39 71.20 69.86 71.20 14,787 +1.14(+1.63%)
Apr 23, 2013 69.98 70.06 69.17 70.06 16,818 +0.64(+0.93%)
Apr 22, 2013 70.01 70.15 69.31 69.42 19,355 -0.41(-0.59%)
Apr 19, 2013 68.72 69.91 68.72 69.83 15,374 +1.14(+1.66%)
Apr 18, 2013 68.90 68.95 68.37 68.69 11,675 +0.14(+0.21%)
Apr 17, 2013 69.22 69.22 68.02 68.55 15,299 -0.67(-0.97%)
Apr 16, 2013 69.57 69.71 68.84 69.22 10,928 +0.53(+0.77%)
Apr 15, 2013 70.77 70.85 68.49 68.69 20,876 -2.51(-3.53%)
Apr 12, 2013 71.70 71.70 70.71 71.20 10,063 -0.32(-0.45%)
Apr 11, 2013 71.76 71.76 71.06 71.53 15,317 +0.09(+0.12%)
Apr 10, 2013 71.53 71.53 70.97 71.44 17,603 +0.00(+0.00%)
Apr 09, 2013 71.41 71.61 70.59 71.44 17,781 +0.32(+0.45%)
Apr 08, 2013 71.41 71.79 70.21 71.12 17,586 +0.20(+0.29%)
Apr 05, 2013 71.15 71.15 69.57 70.91 20,943 +0.50(+0.71%)
Apr 04, 2013 70.33 70.53 69.78 70.42 12,965 +0.38(+0.54%)
Apr 03, 2013 71.67 71.67 69.42 70.04 15,886 -0.99(-1.40%)
Apr 02, 2013 71.09 71.56 70.97 71.03 11,424 +0.12(+0.16%)
Apr 01, 2013 70.97 71.26 70.33 70.91 12,126 +0.03(+0.04%)
Mar 28, 2013 70.74 71.29 70.59 70.88 11,105 +0.18(+0.26%)
Mar 27, 2013 70.33 70.82 70.33 70.70 10,630 -0.13(-0.18%)
Mar 26, 2013 70.18 70.85 69.83 70.82 9,697 +0.53(+0.75%)
Mar 25, 2013 70.77 71.32 69.92 70.30 22,819 -0.44(-0.62%)
Mar 22, 2013 70.27 71.20 70.27 70.74 16,222 +0.64(+0.92%)
Mar 21, 2013 70.27 70.27 69.74 70.09 20,913 +0.47(+0.67%)
Mar 20, 2013 69.57 69.98 69.25 69.63 28,011 +0.29(+0.42%)
Mar 19, 2013 69.71 70.42 69.33 69.33 29,692 -0.38(-0.55%)
Mar 18, 2013 69.63 70.04 69.31 69.71 11,156 +0.06(+0.08%)
Mar 15, 2013 70.21 70.21 69.63 69.66 6,206 -0.26(-0.38%)
Mar 14, 2013 70.27 70.71 69.92 69.92 9,740 -0.03(-0.04%)
Mar 13, 2013 70.44 70.44 69.63 69.95 13,318 -0.44(-0.62%)
Mar 12, 2013 70.68 70.76 70.21 70.39 10,084 -0.23(-0.33%)
Mar 11, 2013 70.36 70.88 70.36 70.62 5,858 -0.29(-0.41%)
Mar 08, 2013 70.53 71.00 70.04 70.91 10,177 +0.73(+1.04%)
Mar 07, 2013 69.98 70.41 69.19 70.18 10,309 +0.18(+0.25%)
Mar 06, 2013 70.88 71.15 69.19 70.01 25,368 -0.61(-0.87%)
Mar 05, 2013 70.15 70.85 70.01 70.62 13,463 +0.23(+0.33%)
Mar 04, 2013 69.77 70.59 69.77 70.39 10,806 +0.18(+0.25%)
Mar 01, 2013 70.21 70.36 69.48 70.21 14,473 +0.00(+0.00%)
Feb 28, 2013 69.63 70.74 69.63 70.21 12,602 +0.67(+0.97%)
Feb 27, 2013 69.66 70.04 69.10 69.54 11,601 +0.32(+0.46%)
Feb 26, 2013 69.37 69.37 68.91 69.22 5,895 -0.88(-1.25%)
Feb 22, 2013 69.01 70.09 69.01 70.09 12,267 +1.11(+1.61%)
Feb 21, 2013 69.54 69.57 68.43 68.98 14,210 -0.91(-1.30%)
Feb 20, 2013 70.82 71.32 69.83 69.89 16,934 -1.08(-1.52%)
Feb 19, 2013 70.33 70.97 70.06 70.97 24,687 -0.99(-1.38%)
Feb 15, 2013 72.58 72.67 71.50 71.96 33,536 -0.50(-0.69%)
Feb 14, 2013 72.37 72.70 72.32 72.46 21,074 -0.06(-0.08%)
Feb 13, 2013 71.50 72.61 71.50 72.52 22,859 +0.85(+1.18%)
Feb 12, 2013 71.35 71.82 71.23 71.67 17,398 +0.20(+0.29%)
Feb 11, 2013 71.06 71.47 71.06 71.47 12,347 +0.09(+0.12%)
Feb 08, 2013 72.14 72.14 70.94 71.38 17,409 -0.18(-0.25%)
Feb 07, 2013 71.73 71.76 71.03 71.56 15,864 +0.00(+0.00%)
Feb 06, 2013 71.26 71.76 71.26 71.56 17,369 +0.67(+0.95%)
Feb 04, 2013 71.67 71.67 70.68 70.88 14,802 -0.53(-0.74%)
Feb 01, 2013 72.05 72.05 70.97 71.41 30,011 +0.09(+0.12%)
Jan 31, 2013 71.18 71.41 71.00 71.32 15,263 +0.56(+0.78%)
Jan 30, 2013 70.97 71.15 70.56 70.77 22,093 -0.12(-0.16%)
Jan 29, 2013 70.06 71.03 70.06 70.88 20,843 +0.64(+0.92%)
Jan 28, 2013 70.56 70.65 69.97 70.24 17,312 +0.06(+0.08%)
Jan 25, 2013 70.47 70.68 70.12 70.18 20,503 -0.29(-0.41%)
Jan 24, 2013 70.15 70.74 70.04 70.47 29,275 +0.03(+0.04%)
Jan 23, 2013 69.66 70.67 69.10 70.44 65,949 +0.73(+1.05%)
Jan 22, 2013 69.39 69.98 69.22 69.71 20,031 +0.81(+1.17%)
Jan 18, 2013 69.19 69.25 68.57 68.91 25,954 -0.11(-0.15%)
Jan 17, 2013 68.52 69.33 68.28 69.01 19,321 +0.88(+1.29%)
Jan 16, 2013 68.11 68.17 67.29 68.14 15,559 +0.20(+0.30%)
Jan 15, 2013 67.61 68.05 67.58 67.93 17,645 -0.20(-0.30%)
Jan 14, 2013 67.76 68.55 67.76 68.14 14,243 +0.03(+0.04%)
Jan 11, 2013 68.60 68.60 67.20 68.11 15,489 -0.15(-0.21%)
Jan 10, 2013 67.38 68.34 67.38 68.25 22,457 +1.11(+1.65%)
Jan 09, 2013 66.59 67.32 66.59 67.14 29,172 +0.56(+0.83%)
Jan 08, 2013 65.89 66.59 65.77 66.59 27,054 +0.52(+0.79%)
Jan 07, 2013 66.24 66.26 65.39 66.07 18,763 +0.06(+0.10%)
Jan 04, 2013 65.65 66.03 65.24 66.00 19,474 +0.73(+1.12%)
Jan 03, 2013 64.95 65.74 63.75 65.27 16,557 +0.56(+0.86%)
Jan 02, 2013 64.45 64.72 62.96 64.72 20,524 +1.75(+2.79%)
Dec 31, 2012 62.29 62.96 61.62 62.96 55,923 +0.64(+1.03%)
Dec 28, 2012 62.73 63.05 62.23 62.32 38,906 -0.86(-1.35%)
Dec 27, 2012 63.05 63.78 62.55 63.17 37,684 -0.52(-0.81%)
Dec 26, 2012 63.28 63.90 62.61 63.69 49,181 +0.58(+0.93%)
Dec 24, 2012 64.75 64.75 62.76 63.11 29,669 -1.20(-1.86%)
Dec 21, 2012 62.90 64.31 62.52 64.31 34,200 +0.35(+0.55%)
Dec 20, 2012 65.62 65.74 63.30 63.96 39,557 -1.20(-1.84%)
Dec 19, 2012 63.49 65.65 63.49 65.15 45,205 +1.96(+3.10%)
Dec 18, 2012 62.38 63.63 62.38 63.20 41,668 +0.67(+1.08%)
Dec 17, 2012 62.49 62.85 62.06 62.52 43,647 +0.32(+0.52%)
Dec 14, 2012 62.70 62.90 61.94 62.20 31,091 -0.20(-0.33%)
Dec 13, 2012 63.55 64.16 62.03 62.41 71,364 -1.90(-2.95%)
Dec 12, 2012 63.52 64.80 63.52 64.31 31,350 +0.08(+0.12%)
Dec 11, 2012 65.18 65.18 63.72 64.23 25,683 -0.95(-1.46%)
Dec 10, 2012 63.69 65.18 63.69 65.18 29,288 +0.91(+1.41%)
Dec 07, 2012 62.73 64.28 62.61 64.28 28,774 +1.08(+1.71%)
Dec 06, 2012 63.40 63.55 62.47 63.20 36,876 -0.76(-1.19%)
Dec 05, 2012 64.10 65.30 63.11 63.96 28,940 +0.09(+0.14%)
Dec 04, 2012 65.71 66.56 62.93 63.87 23,931 -1.40(-2.15%)
Nov 30, 2012 66.35 66.94 64.66 65.27 33,941 +0.03(+0.04%)
Nov 29, 2012 65.24 66.50 64.57 65.24 24,271 +0.15(+0.22%)
Nov 28, 2012 62.70 65.33 62.70 65.10 34,567 +2.37(+3.77%)
Nov 27, 2012 63.43 64.28 62.00 62.73 64,715 -0.91(-1.42%)
Nov 26, 2012 64.19 64.31 61.82 63.63 23,963 -0.67(-1.05%)
Nov 23, 2012 64.60 65.15 63.14 64.31 19,305 -0.06(-0.09%)
Nov 21, 2012 64.89 65.50 63.72 64.36 12,478 -0.53(-0.81%)
Nov 20, 2012 65.36 65.36 63.75 64.89 19,104 -1.17(-1.77%)
Nov 19, 2012 66.27 67.64 65.86 66.06 15,862 +0.50(+0.76%)
Nov 16, 2012 65.48 66.00 63.72 65.56 32,475 +1.23(+1.91%)
Nov 15, 2012 67.67 67.81 63.29 64.34 24,240 -3.65(-5.37%)
Nov 14, 2012 70.24 70.24 67.96 67.99 14,588 -2.40(-3.41%)
Nov 13, 2012 70.56 71.26 69.92 70.39 6,328 -0.18(-0.25%)
Nov 12, 2012 70.74 73.02 70.15 70.56 10,138 -0.32(-0.45%)
Nov 09, 2012 71.15 71.25 69.77 70.88 10,914 -0.38(-0.53%)
Nov 08, 2012 71.32 71.32 71.03 71.26 5,118 +0.35(+0.49%)
Nov 07, 2012 71.64 72.72 70.62 70.91 19,790 -0.73(-1.02%)
Nov 06, 2012 71.91 72.04 71.64 71.64 8,467 -0.20(-0.28%)
Nov 05, 2012 72.20 72.34 71.70 71.85 4,874 -0.82(-1.13%)
Nov 02, 2012 72.46 72.90 72.02 72.67 4,453 +0.47(+0.65%)
Nov 01, 2012 71.85 72.29 71.85 72.20 1,710 +0.03(+0.04%)
Oct 31, 2012 71.94 72.29 71.72 72.17 8,979 +0.63(+0.88%)
Oct 26, 2012 70.82 71.54 71.54 71.54 11,905 +0.57(+0.80%)
Oct 25, 2012 71.32 71.99 70.62 70.97 17,554 -0.44(-0.61%)
Oct 24, 2012 73.05 73.05 71.15 71.41 17,047 -1.57(-2.15%)
Oct 23, 2012 72.34 73.40 72.34 72.98 9,224 -0.09(-0.13%)
Oct 19, 2012 73.22 73.34 73.08 73.08 4,286 -0.09(-0.12%)
Oct 18, 2012 73.17 73.22 73.13 73.16 5,270 -0.06(-0.08%)
Oct 17, 2012 72.93 73.30 72.93 73.22 10,454 -0.12(-0.16%)
Oct 16, 2012 72.75 73.34 72.50 73.34 7,853 +0.64(+0.88%)
Oct 15, 2012 72.34 72.77 72.23 72.70 3,495 -0.06(-0.08%)
Oct 12, 2012 73.37 73.40 72.64 72.75 5,143 -0.50(-0.68%)
Oct 11, 2012 72.93 73.51 72.93 73.25 12,048 +0.32(+0.44%)
Oct 10, 2012 73.37 73.37 72.78 72.93 5,775 -0.41(-0.56%)
Oct 09, 2012 73.08 73.34 72.78 73.34 7,259 +0.12(+0.16%)
Oct 08, 2012 73.25 73.25 72.78 73.22 4,982 -0.03(-0.04%)
Oct 05, 2012 73.37 73.46 72.67 73.25 3,977 +0.32(+0.44%)
Oct 04, 2012 72.34 72.93 72.34 72.93 7,127 +0.73(+1.01%)
Oct 03, 2012 71.85 72.34 71.76 72.20 3,922 +0.47(+0.65%)
Oct 02, 2012 72.05 72.22 71.67 71.73 13,116 -0.20(-0.28%)
Oct 01, 2012 72.34 72.55 71.32 71.94 21,307 -0.20(-0.28%)
Sep 28, 2012 72.34 72.93 71.64 72.14 13,097 -0.18(-0.24%)
Sep 27, 2012 73.13 73.25 71.91 72.32 22,708 -0.61(-0.84%)
Sep 26, 2012 72.93 72.99 72.90 72.93 2,508 +0.06(+0.08%)
Sep 25, 2012 73.34 73.34 72.78 72.87 10,537 -0.23(-0.32%)
Sep 24, 2012 73.48 73.51 72.78 73.10 10,993 -0.18(-0.24%)
Sep 21, 2012 74.10 74.10 73.13 73.28 15,543 -0.61(-0.83%)
Sep 20, 2012 73.78 73.95 73.37 73.89 6,991 +0.26(+0.36%)
Sep 19, 2012 73.95 74.10 73.22 73.63 9,942 -0.32(-0.43%)
Sep 18, 2012 73.81 74.24 73.09 73.95 7,711 +0.58(+0.80%)
Sep 17, 2012 73.37 73.51 73.08 73.37 6,319 +0.00(+0.00%)
Sep 14, 2012 73.16 73.37 72.64 73.37 11,091 +0.29(+0.40%)
Sep 13, 2012 73.34 73.92 72.81 73.08 19,076 -0.12(-0.16%)
Sep 12, 2012 73.16 73.31 73.08 73.19 12,279 -0.44(-0.60%)
Sep 11, 2012 73.13 73.66 73.13 73.63 10,362 +0.32(+0.44%)
Sep 10, 2012 73.37 73.51 73.16 73.31 13,988 +0.23(+0.32%)
Sep 07, 2012 74.83 74.83 72.93 73.08 32,339 +0.00(+0.00%)
Sep 06, 2012 73.08 73.51 73.08 73.08 65,975 -1.20(-1.61%)
Sep 05, 2012 74.54 74.98 74.01 74.27 7,869 +0.15(+0.20%)
Sep 04, 2012 74.39 74.42 73.81 74.13 4,888 +0.00(+0.00%)
Aug 31, 2012 74.62 74.77 73.75 74.13 7,444 +0.06(+0.08%)
Aug 30, 2012 73.66 74.10 73.57 74.07 6,240 +0.79(+1.08%)
Aug 29, 2012 73.10 73.28 73.08 73.28 31,391 -1.26(-1.69%)
Aug 27, 2012 75.41 75.41 74.39 74.54 6,270 -0.42(-0.57%)
Aug 24, 2012 74.65 75.50 74.45 74.96 6,605 +0.37(+0.49%)
Aug 23, 2012 75.21 75.21 74.54 74.60 6,158 -0.61(-0.82%)
Aug 22, 2012 75.94 76.00 75.21 75.21 4,793 +0.21(+0.28%)
Aug 21, 2012 75.27 75.27 73.95 75.00 13,299 -0.21(-0.28%)
Aug 20, 2012 75.71 75.71 74.98 75.21 7,304 -0.35(-0.46%)
Aug 17, 2012 75.38 75.70 75.12 75.56 4,091 +0.22(+0.30%)
Aug 16, 2012 75.41 75.41 74.83 75.34 14,414 -0.08(-0.10%)
Aug 15, 2012 75.36 75.41 75.00 75.41 6,051 +0.47(+0.62%)
Aug 14, 2012 74.89 75.27 74.54 74.95 10,675 +0.00(+0.00%)
Aug 13, 2012 74.83 75.09 74.39 74.95 6,779 +0.15(+0.20%)
Aug 10, 2012 75.27 75.27 73.75 74.80 14,232 -0.32(-0.43%)
Aug 09, 2012 74.84 75.21 74.84 75.12 6,519 +0.00(+0.00%)
Aug 08, 2012 75.27 75.27 74.58 75.12 10,137 +0.12(+0.15%)
Aug 07, 2012 74.54 75.36 74.10 75.01 9,251 +0.59(+0.79%)
Aug 06, 2012 74.10 76.00 73.69 74.42 9,112 -0.12(-0.16%)
Aug 03, 2012 74.10 75.27 73.81 74.54 13,922 +1.32(+1.80%)
Aug 02, 2012 74.83 75.41 73.22 73.22 14,911 -1.90(-2.53%)
Aug 01, 2012 73.57 75.12 73.57 75.12 17,638 +1.70(+2.31%)
Jul 31, 2012 73.22 73.66 73.22 73.43 11,756 +0.20(+0.28%)
Jul 30, 2012 73.10 73.31 73.08 73.22 42,729 +0.09(+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.