Tortoise Energy Independence Fd, Inc (NY: NDP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	6.844	7.675	6.844	7.355	27,181	+0.19(+2.68%)
Mar 30, 2020	7.355	7.394	6.716	7.164	13,638	-0.13(-1.75%)
Mar 27, 2020	7.036	7.483	6.780	7.292	13,977	-0.29(-3.80%)
Mar 26, 2020	6.716	8.123	6.716	7.579	47,908	+0.93(+13.94%)
Mar 25, 2020	6.396	7.100	5.859	6.652	55,760	+0.06(+0.97%)
Mar 24, 2020	6.460	6.908	6.332	6.588	32,336	+0.70(+11.96%)
Mar 23, 2020	6.396	6.396	5.756	5.884	5,496	-0.70(-10.68%)
Mar 20, 2020	6.396	7.483	6.396	6.588	29,565	+0.64(+10.75%)
Mar 19, 2020	5.565	7.447	5.437	5.948	22,331	+0.45(+8.14%)
Mar 18, 2020	6.780	6.972	4.797	5.501	8,043	-1.85(-25.22%)
Mar 17, 2020	7.739	7.739	7.228	7.355	7,640	+0.13(+1.77%)
Mar 16, 2020	8.379	8.379	7.164	7.228	14,292	-1.88(-20.62%)
Mar 13, 2020	8.507	9.210	7.803	9.105	18,808	+1.17(+14.80%)
Mar 12, 2020	8.891	8.891	7.355	7.931	41,453	-1.60(-16.78%)
Mar 11, 2020	10.43	10.87	9.530	9.530	28,999	-1.66(-14.86%)
Mar 10, 2020	11.96	12.02	9.914	11.19	27,308	+0.00(+0.00%)
Mar 09, 2020	15.03	15.35	11.07	11.19	60,229	-4.41(-28.28%)
Mar 06, 2020	16.50	16.57	15.35	15.61	33,551	-1.47(-8.61%)
Mar 05, 2020	17.21	17.21	16.63	17.08	23,278	-0.51(-2.91%)
Mar 04, 2020	17.78	17.97	16.95	17.59	11,535	+0.06(+0.37%)
Mar 03, 2020	18.04	18.29	17.17	17.53	11,055	-0.26(-1.44%)
Mar 02, 2020	17.84	18.16	16.89	17.78	16,845	+0.38(+2.21%)
Feb 28, 2020	17.14	17.63	16.63	17.40	30,972	-0.38(-2.16%)
Feb 27, 2020	18.29	18.32	16.82	17.78	25,228	-1.22(-6.40%)
Feb 26, 2020	19.83	20.08	18.88	19.00	18,216	-0.77(-3.88%)
Feb 25, 2020	21.17	21.36	19.44	19.76	18,380	-1.73(-8.04%)
Feb 24, 2020	21.94	22.07	20.30	21.49	28,678	-1.22(-5.35%)
Feb 21, 2020	22.96	23.22	22.60	22.71	16,072	-0.51(-2.20%)
Feb 20, 2020	23.03	23.35	23.03	23.22	24,201	+0.13(+0.55%)
Feb 19, 2020	22.47	23.28	22.47	23.09	34,187	+0.81(+3.63%)
Feb 18, 2020	22.47	22.59	22.28	22.28	12,792	-0.44(-1.92%)
Feb 14, 2020	23.09	23.09	22.65	22.72	4,482	-0.12(-0.55%)
Feb 13, 2020	22.72	23.07	22.59	22.84	10,058	+0.00(+0.00%)
Feb 12, 2020	23.03	23.40	22.84	22.84	15,702	+0.12(+0.55%)
Feb 11, 2020	23.03	23.28	22.47	22.72	15,563	-0.06(-0.27%)
Feb 10, 2020	22.84	22.84	22.65	22.78	7,747	-0.31(-1.35%)
Feb 07, 2020	22.84	23.96	22.65	23.09	23,024	-0.19(-0.80%)
Feb 06, 2020	23.09	23.34	22.97	23.28	20,900	+0.06(+0.27%)
Feb 05, 2020	22.59	23.21	22.59	23.21	27,934	+1.00(+4.48%)
Feb 04, 2020	22.41	22.76	22.22	22.22	23,989	+0.06(+0.28%)
Feb 03, 2020	22.53	22.59	22.03	22.16	30,195	-0.31(-1.39%)
Jan 31, 2020	22.72	22.81	22.34	22.47	22,832	-0.56(-2.43%)
Jan 30, 2020	23.34	23.40	22.69	23.03	56,307	-0.62(-2.63%)
Jan 29, 2020	24.21	24.33	23.65	23.65	10,920	-0.44(-1.81%)
Jan 28, 2020	23.84	24.16	23.77	24.09	9,569	+0.25(+1.04%)
Jan 27, 2020	23.96	24.09	23.71	23.84	15,281	-1.00(-4.01%)
Jan 24, 2020	25.14	25.14	24.48	24.83	14,284	-0.56(-2.21%)
Jan 23, 2020	24.77	25.45	24.23	25.39	29,283	+0.37(+1.49%)
Jan 22, 2020	25.33	25.33	24.89	25.02	12,234	-0.50(-1.95%)
Jan 21, 2020	26.01	26.06	25.52	25.52	15,079	-0.75(-2.84%)
Jan 17, 2020	26.58	26.58	26.11	26.26	26,511	-0.12(-0.47%)
Jan 16, 2020	26.26	26.82	26.26	26.39	16,502	+0.00(+0.00%)
Jan 15, 2020	26.45	26.64	26.01	26.39	22,521	-0.06(-0.24%)
Jan 14, 2020	26.26	26.67	26.26	26.45	15,862	+0.06(+0.24%)
Jan 13, 2020	27.01	27.01	26.01	26.39	48,721	-0.50(-1.85%)
Jan 10, 2020	27.14	27.35	26.89	26.89	19,136	-0.25(-0.92%)
Jan 09, 2020	27.07	27.26	26.70	27.14	21,626	-0.06(-0.23%)
Jan 08, 2020	27.70	28.01	26.86	27.20	62,161	-0.62(-2.24%)
Jan 07, 2020	27.70	27.94	27.57	27.82	21,227	+0.06(+0.22%)
Jan 06, 2020	27.26	27.82	27.26	27.76	24,937	+0.50(+1.83%)
Jan 03, 2020	27.63	27.63	27.04	27.26	11,327	+0.12(+0.46%)

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.