NDP - Tortoise Energy Independence Fund, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20196.726.776.706.716.7125,498
Jul 19, 20196.696.766.676.756.7536,500
Jul 18, 20196.686.716.566.686.6897,700
Jul 17, 20196.866.886.696.716.7181,700
Jul 16, 20197.097.096.866.916.9160,300
Jul 15, 20197.127.177.027.047.0447,100
Jul 12, 20197.107.177.037.127.1263,000
Jul 11, 20197.117.187.047.117.1190,500
Jul 10, 20196.987.096.957.077.0750,600
Jul 09, 20196.916.926.616.876.87134,700
Jul 08, 20197.067.116.866.966.9684,100
Jul 05, 20197.147.177.037.067.0656,000
Jul 03, 20197.167.207.137.157.158,800
Jul 02, 20197.257.257.117.137.1395,500
Jul 01, 20197.377.437.207.277.27100,600
Jun 28, 20197.107.187.107.187.1828,000
Jun 27, 20197.107.207.037.107.1077,900
Jun 26, 20197.057.177.057.147.1457,200
Jun 25, 20197.007.056.967.017.0174,500
Jun 24, 20197.197.197.037.037.0338,900
Jun 21, 20197.157.227.137.147.1458,700
Jun 20, 20197.087.247.047.207.2087,900
Jun 19, 20196.926.986.856.946.9453,300
Jun 18, 20196.807.016.786.866.8674,700
Jun 17, 20196.656.836.606.806.80111,200
Jun 14, 20196.896.926.686.716.7191,600
Jun 13, 20197.007.106.856.856.85101,300
Jun 12, 20197.147.146.866.956.95168,600
Jun 11, 20197.277.347.177.217.2193,700
Jun 10, 20197.467.587.277.297.2985,300
Jun 07, 20197.507.587.467.467.4669,400
Jun 06, 20197.547.597.447.517.5165,300
Jun 05, 20197.777.807.507.587.5857,100
Jun 04, 20197.527.747.527.727.7237,100
Jun 03, 20197.487.687.437.507.5069,700
May 31, 20197.687.877.357.407.40164,100
May 30, 20197.787.897.697.757.7584,700
May 29, 20197.727.887.647.827.82108,900
May 28, 20197.987.997.777.777.77140,800
May 24, 20198.308.338.038.058.05101,500
May 23, 20198.458.528.268.328.32110,500
May 23, 20190.438 Dividend
May 22, 20199.379.379.009.238.79246,400
May 21, 20199.109.409.109.338.89152,300
May 20, 20199.159.209.079.158.72163,000
May 17, 20199.009.108.959.108.6781,500
May 16, 20198.848.998.848.948.52100,300
May 15, 20198.648.878.608.878.4573,700
May 14, 20198.468.708.468.688.2784,700
May 13, 20198.598.598.408.428.0267,800
May 10, 20198.568.658.438.638.2294,500
May 09, 20198.488.558.258.558.1482,700
May 08, 20198.398.578.398.488.08139,000
May 07, 20198.088.328.068.327.93133,900
May 06, 20198.238.358.028.087.70155,700
May 03, 20198.408.548.288.287.8979,100
May 02, 20198.508.608.318.367.96103,700
May 01, 20198.939.008.618.668.2597,000
Apr 30, 20199.089.108.928.988.5534,800
Apr 29, 20198.959.098.918.968.5325,700
Apr 26, 20199.059.098.919.008.5773,400
Apr 25, 20199.119.209.049.148.7184,800
Apr 24, 20199.039.148.969.138.7060,400
Apr 23, 20198.929.008.909.008.5769,300
Apr 22, 20198.989.028.818.908.48110,200
Apr 18, 20198.958.978.818.918.4950,500
Apr 17, 20199.099.108.878.878.4547,200
Apr 16, 20198.979.088.969.088.6542,300
Apr 15, 20198.899.078.898.938.5178,100
Apr 12, 20198.869.158.848.848.42179,600
Apr 11, 20198.638.738.638.728.3121,500
Apr 10, 20198.738.878.638.678.2679,200
Apr 09, 20198.768.768.618.708.2947,000
Apr 08, 20198.738.848.668.768.3481,100
Apr 05, 20198.438.668.408.648.2362,200
Apr 04, 20198.318.388.258.377.9741,200
Apr 03, 20198.428.488.268.297.9072,400
Apr 02, 20198.558.598.388.458.0536,700
Apr 01, 20198.458.578.458.528.1283,500
Mar 29, 20198.478.528.348.347.9443,100
Mar 28, 20198.328.398.278.397.9973,900
Mar 27, 20198.318.318.178.237.8422,600
Mar 26, 20198.268.408.158.277.8857,000
Mar 25, 20198.258.258.058.187.7935,700
Mar 22, 20198.438.558.128.237.8486,300
Mar 21, 20198.478.598.408.458.0557,600
Mar 20, 20198.278.578.188.508.1092,000
Mar 19, 20198.418.448.198.257.8698,800
Mar 18, 20198.188.368.148.357.9563,400
Mar 15, 20198.158.158.018.127.7365,300
Mar 14, 20197.988.087.988.087.7059,200
Mar 13, 20198.028.077.957.987.6058,400
Mar 12, 20197.888.007.887.947.5676,300
Mar 11, 20197.787.897.727.877.5047,100
Mar 08, 20197.977.997.637.777.40216,100
Mar 07, 20197.948.267.948.127.73153,300
Mar 06, 20198.178.267.927.957.57114,300
Mar 05, 20198.308.358.198.237.8451,300
Mar 04, 20198.188.348.128.257.8690,000
Mar 01, 20198.178.278.008.027.64146,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...