NDP - Tortoise Energy Independence Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201910.3010.459.939.999.99166,100
Feb 14, 201910.1010.509.9410.2710.27381,500
Feb 13, 20199.7810.169.7410.0810.08205,600
Feb 12, 20199.659.729.479.729.72240,100
Feb 11, 20199.289.479.279.379.37134,400
Feb 08, 20199.289.549.159.319.31115,600
Feb 07, 20199.469.609.169.239.23167,400
Feb 06, 20199.469.749.389.609.6089,200
Feb 05, 20199.759.759.369.469.46238,100
Feb 04, 20199.729.739.479.709.7064,000
Feb 01, 20199.589.829.559.769.7665,200
Jan 31, 20199.469.859.459.619.61210,900
Jan 30, 20199.109.499.109.389.38228,500
Jan 29, 20199.039.148.959.069.0695,800
Jan 28, 20198.949.018.738.918.91219,300
Jan 25, 20198.979.338.948.958.95175,900
Jan 24, 20198.849.008.838.968.9673,800
Jan 23, 20198.959.078.768.848.8473,800
Jan 22, 20199.089.088.778.918.9176,700
Jan 18, 20199.089.239.039.119.11113,600
Jan 17, 20198.949.038.719.039.03133,800
Jan 16, 20198.909.068.798.968.96142,300
Jan 15, 20198.619.018.608.818.8174,800
Jan 14, 20198.418.608.418.548.54113,100
Jan 11, 20198.678.678.478.528.5297,700
Jan 10, 20198.878.878.628.708.70182,200
Jan 09, 20198.658.878.518.818.8182,800
Jan 08, 20198.458.608.348.498.49101,900
Jan 07, 20197.888.327.798.318.31220,200
Jan 04, 20197.497.707.457.707.70214,200
Jan 03, 20197.077.387.027.327.32308,700
Jan 02, 20196.647.146.557.087.0880,500
Dec 31, 20186.706.816.596.786.78247,900
Dec 28, 20186.716.826.556.706.70318,100
Dec 27, 20186.546.806.386.756.75242,800
Dec 26, 20186.336.705.996.706.70314,400
Dec 24, 20186.456.466.266.296.29129,500
Dec 21, 20186.706.766.436.476.47281,200
Dec 20, 20186.977.076.576.736.73290,200
Dec 19, 20187.117.337.007.047.04186,900
Dec 18, 20187.597.637.147.147.14213,500
Dec 17, 20188.058.087.577.607.60151,500
Dec 14, 20188.348.378.028.108.10144,800
Dec 13, 20188.338.418.188.398.39156,200
Dec 12, 20188.458.618.408.408.4049,300
Dec 11, 20188.528.598.358.368.36122,000
Dec 10, 20188.658.728.278.438.43147,600
Dec 07, 20188.879.108.718.728.7281,700
Dec 06, 20188.868.888.468.778.77191,300
Dec 04, 20189.359.389.129.129.1290,200
Dec 03, 20189.159.439.159.359.35158,600
Nov 30, 20188.959.058.759.009.00139,800
Nov 29, 20188.879.128.878.958.95125,600
Nov 28, 20188.668.908.668.868.86163,900
Nov 27, 20188.939.038.828.838.83136,600
Nov 26, 20189.289.338.919.049.04185,400
Nov 23, 20189.319.349.169.249.2448,400
Nov 21, 20189.439.709.429.559.55101,600
Nov 21, 20180.438 Dividend
Nov 20, 20189.9710.039.729.909.46148,700
Nov 19, 20189.9810.199.9810.089.6385,100
Nov 16, 20189.9010.249.9010.039.59139,500
Nov 15, 20189.6310.079.639.949.5099,600
Nov 14, 201810.1510.159.769.809.37116,400
Nov 13, 201810.2510.499.8810.019.5798,900
Nov 12, 201810.7010.7010.2510.259.8063,500
Nov 09, 201810.5810.6910.3910.6810.2145,300
Nov 08, 201810.8810.9710.6010.6410.1751,900
Nov 07, 201810.6810.9410.6810.9310.4570,700
Nov 06, 201810.5110.6410.4410.6410.1786,000
Nov 05, 201810.5010.7410.4110.449.9883,400
Nov 02, 201810.5910.5910.3510.5110.0545,700
Nov 01, 201810.3710.6210.3710.5010.0469,200
Oct 31, 201810.3610.5510.2810.349.8839,400
Oct 30, 201810.0110.219.6810.219.7675,800
Oct 29, 201810.4610.559.9010.089.63108,700
Oct 26, 201810.7210.7210.2810.369.9068,600
Oct 25, 201810.8910.8910.5210.8110.3356,300
Oct 24, 201811.2611.2610.7110.7710.2993,500
Oct 23, 201811.4111.4111.0711.1810.69137,900
Oct 22, 201811.6211.6511.3811.5811.0749,000
Oct 19, 201811.6411.7411.6011.6511.1337,000
Oct 18, 201811.6211.7411.5511.5811.0765,600
Oct 17, 201811.9011.9211.6111.7111.1952,300
Oct 16, 201811.7211.9011.6611.8611.34108,500
Oct 15, 201811.5711.6411.4111.6311.1265,000
Oct 12, 201811.6511.6511.1511.6311.12102,400
Oct 11, 201811.6411.7711.3111.3510.85118,100
Oct 10, 201812.0212.0611.6211.6811.1690,600
Oct 09, 201812.0212.2412.0112.1011.5687,100
Oct 08, 201812.0012.0811.8511.9511.4264,300
Oct 05, 201812.1712.3411.9812.0411.5151,400
Oct 04, 201812.5312.6012.1912.1911.6553,600
Oct 03, 201812.3612.6312.3212.5311.9856,500
Oct 02, 201812.5912.5912.1812.4111.8633,100
Oct 01, 201812.3912.5912.3612.5211.9720,600
Sep 28, 201812.1112.4412.1112.2711.7332,100
Sep 27, 201812.3812.3812.0312.1511.6178,400
Sep 26, 201812.6312.6312.1912.3011.7666,800
Sep 25, 201812.7612.7612.3212.5511.9962,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...