Tortoise Energy Independence Fd, Inc (NY: NDP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.42	46.55	43.47	43.77	27,746	-2.07(-4.52%)
May 30, 2019	46.01	46.66	45.48	45.84	14,326	-0.41(-0.90%)
May 29, 2019	45.66	46.60	45.18	46.25	18,458	+0.30(+0.64%)
May 28, 2019	47.20	47.25	45.94	45.95	23,805	-1.66(-3.48%)
May 24, 2019	49.09	49.27	47.49	47.61	17,161	-1.60(-3.25%)
May 23, 2019	49.98	50.39	48.85	49.21	18,310	-2.79(-5.37%)
May 22, 2019	52.79	52.79	50.71	52.00	43,726	-0.56(-1.07%)
May 21, 2019	51.27	52.96	51.27	52.56	27,033	+1.01(+1.97%)
May 20, 2019	51.55	51.83	51.10	51.55	28,937	+0.28(+0.55%)
May 17, 2019	50.71	51.27	50.42	51.27	14,465	+0.90(+1.79%)
May 16, 2019	49.80	50.65	49.80	50.37	17,808	+0.39(+0.79%)
May 15, 2019	48.68	49.97	48.47	49.97	13,088	+1.07(+2.19%)
May 14, 2019	47.66	49.02	47.63	48.90	15,036	+1.46(+3.09%)
May 13, 2019	48.40	48.40	47.32	47.44	12,036	-1.18(-2.43%)
May 10, 2019	48.23	48.76	47.49	48.62	16,755	+0.45(+0.94%)
May 09, 2019	47.78	48.17	46.48	48.17	14,684	+0.39(+0.83%)
May 08, 2019	47.27	48.28	47.24	47.78	24,664	+0.90(+1.92%)
May 07, 2019	45.52	46.87	45.41	46.87	23,769	+1.35(+2.97%)
May 06, 2019	46.37	47.04	45.18	45.52	27,648	-1.13(-2.42%)
May 03, 2019	47.32	48.11	46.65	46.65	14,039	-0.45(-0.96%)
May 02, 2019	47.89	48.45	46.82	47.10	18,409	-1.69(-3.46%)
May 01, 2019	50.31	50.71	48.51	48.79	17,211	-1.80(-3.56%)
Apr 30, 2019	51.16	51.27	50.25	50.59	6,177	+0.11(+0.22%)
Apr 29, 2019	50.42	51.21	50.20	50.48	4,560	-0.23(-0.44%)
Apr 26, 2019	50.99	51.23	50.20	50.71	13,028	-0.79(-1.53%)
Apr 25, 2019	51.33	51.83	50.92	51.49	15,044	+0.06(+0.11%)
Apr 24, 2019	50.87	51.50	50.48	51.44	10,729	+0.73(+1.44%)
Apr 23, 2019	50.25	50.71	50.14	50.71	12,304	+0.56(+1.12%)
Apr 22, 2019	50.59	50.82	49.63	50.14	19,565	-0.06(-0.11%)
Apr 18, 2019	50.42	50.53	49.63	50.20	8,963	+0.23(+0.45%)
Apr 17, 2019	51.21	51.29	49.97	49.97	8,373	-1.18(-2.31%)
Apr 16, 2019	50.54	51.16	50.47	51.16	7,501	+0.85(+1.68%)
Apr 15, 2019	50.09	51.11	50.09	50.31	13,867	+0.51(+1.02%)
Apr 12, 2019	49.92	51.55	49.80	49.80	31,878	+0.68(+1.38%)
Apr 11, 2019	48.62	49.18	48.62	49.13	3,807	+0.28(+0.58%)
Apr 10, 2019	49.18	49.97	48.62	48.85	14,063	-0.17(-0.34%)
Apr 09, 2019	49.35	49.35	48.53	49.02	8,344	-0.34(-0.68%)
Apr 08, 2019	49.18	49.80	48.79	49.35	14,398	+0.68(+1.39%)
Apr 05, 2019	47.49	48.79	47.32	48.68	11,040	+1.52(+3.23%)
Apr 04, 2019	46.82	47.21	46.48	47.16	7,310	+0.45(+0.96%)
Apr 03, 2019	47.44	47.78	46.54	46.71	12,844	-0.90(-1.89%)
Apr 02, 2019	48.17	48.40	47.21	47.61	6,516	-0.39(-0.82%)
Apr 01, 2019	47.61	48.27	47.61	48.00	14,822	+1.01(+2.16%)
Mar 29, 2019	47.72	47.98	46.99	46.99	7,650	-0.28(-0.60%)
Mar 28, 2019	46.87	47.27	46.57	47.27	13,122	+0.90(+1.94%)
Mar 27, 2019	46.82	46.82	46.03	46.37	4,019	-0.23(-0.48%)
Mar 26, 2019	46.54	47.32	45.92	46.59	10,116	+0.51(+1.10%)
Mar 25, 2019	46.48	46.48	45.35	46.09	6,345	-0.28(-0.61%)
Mar 22, 2019	47.49	48.14	45.73	46.37	15,300	-1.24(-2.60%)
Mar 21, 2019	47.72	48.42	47.32	47.61	10,224	-0.28(-0.59%)
Mar 20, 2019	46.59	48.28	46.09	47.89	16,059	+1.41(+3.03%)
Mar 19, 2019	47.38	47.54	46.14	46.48	17,544	-0.56(-1.20%)
Mar 18, 2019	46.09	47.10	45.86	47.04	11,245	+1.30(+2.83%)
Mar 15, 2019	45.92	45.92	45.13	45.75	11,590	+0.23(+0.50%)
Mar 14, 2019	44.96	45.52	44.96	45.52	10,500	+0.56(+1.25%)
Mar 13, 2019	45.18	45.47	44.79	44.96	10,363	+0.23(+0.50%)
Mar 12, 2019	44.40	45.07	44.40	44.73	13,545	+0.39(+0.89%)
Mar 11, 2019	43.83	44.45	43.49	44.34	8,361	+0.56(+1.29%)
Mar 08, 2019	44.90	44.99	42.99	43.78	38,339	-1.97(-4.31%)
Mar 07, 2019	44.73	46.54	44.73	45.75	27,218	+0.96(+2.14%)
Mar 06, 2019	46.03	46.54	44.62	44.79	20,284	-1.58(-3.40%)
Mar 05, 2019	46.76	47.04	46.14	46.37	9,111	-0.11(-0.24%)
Mar 04, 2019	46.09	47.00	45.75	46.48	15,969	+1.30(+2.87%)

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.