Tortoise Energy Independence Fd, Inc (NY: NDP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.594	9.714	9.538	9.602	11,381	-0.04(-0.46%)
May 28, 2020	9.818	9.978	9.602	9.646	12,053	-0.18(-1.83%)
May 27, 2020	10.13	10.13	9.594	9.826	15,840	-0.18(-1.84%)
May 26, 2020	9.906	10.13	9.906	10.01	10,378	+0.42(+4.33%)
May 22, 2020	9.674	9.674	9.554	9.594	3,377	-0.11(-1.15%)
May 21, 2020	10.01	10.04	9.698	9.706	4,700	-0.23(-2.33%)
May 20, 2020	9.714	10.05	9.714	9.938	8,238	+0.32(+3.33%)
May 19, 2020	9.522	9.628	9.146	9.618	7,801	-0.17(-1.72%)
May 18, 2020	9.434	9.786	9.434	9.786	57,930	+0.92(+10.42%)
May 15, 2020	8.871	8.970	8.803	8.863	57,535	+0.07(+0.77%)
May 14, 2020	8.643	8.870	8.277	8.795	8,659	-0.17(-1.86%)
May 13, 2020	9.514	9.514	8.715	8.962	38,023	-0.65(-6.80%)
May 12, 2020	9.618	9.799	9.578	9.616	16,964	-0.10(-1.01%)
May 11, 2020	9.690	9.722	9.458	9.714	22,850	-0.27(-2.72%)
May 08, 2020	9.914	10.09	9.722	9.986	112,944	+0.01(+0.12%)
May 07, 2020	9.930	10.23	9.930	9.974	13,737	+0.19(+1.92%)
May 06, 2020	9.714	9.786	9.594	9.786	14,363	+0.10(+1.07%)
May 05, 2020	9.882	10.13	9.594	9.682	14,074	+0.10(+1.00%)
May 04, 2020	9.114	9.586	9.050	9.586	23,410	+0.59(+6.52%)
May 01, 2020	9.614	9.614	8.571	9.000	8,004	-1.23(-12.06%)
Apr 30, 2020	10.55	10.68	9.850	10.23	14,340	+0.00(+0.00%)
Apr 29, 2020	9.658	10.87	9.658	10.23	38,486	+0.77(+8.11%)
Apr 28, 2020	9.530	9.530	8.954	9.466	14,270	+0.19(+2.07%)
Apr 27, 2020	9.210	9.274	8.507	9.274	14,682	+0.13(+1.40%)
Apr 24, 2020	9.530	9.530	8.827	9.146	8,427	+0.00(+0.00%)
Apr 23, 2020	9.210	9.402	8.815	9.146	15,469	+0.45(+5.15%)
Apr 22, 2020	8.827	8.827	8.315	8.699	24,165	+0.58(+7.09%)
Apr 21, 2020	7.611	8.379	7.547	8.123	49,572	+0.13(+1.60%)
Apr 20, 2020	7.931	8.954	7.867	7.995	37,416	-0.51(-6.01%)
Apr 17, 2020	8.251	8.883	8.248	8.507	30,784	+0.26(+3.10%)
Apr 16, 2020	9.530	9.530	7.995	8.251	10,089	-0.96(-10.42%)
Apr 15, 2020	9.146	9.210	8.443	9.210	8,602	-0.51(-5.26%)
Apr 14, 2020	9.402	9.850	9.274	9.722	13,116	+0.06(+0.66%)
Apr 13, 2020	9.850	9.914	9.178	9.658	19,780	+0.32(+3.42%)
Apr 09, 2020	9.594	10.17	8.768	9.338	25,249	+0.06(+0.69%)
Apr 08, 2020	8.635	9.338	8.635	9.274	11,071	+0.83(+9.85%)
Apr 07, 2020	8.635	9.146	8.424	8.443	25,750	+0.13(+1.54%)
Apr 06, 2020	8.059	8.379	7.670	8.315	15,320	+0.51(+6.56%)
Apr 03, 2020	7.931	8.179	7.525	7.803	38,461	+0.06(+0.83%)
Apr 02, 2020	7.675	8.699	7.490	7.739	32,150	+0.51(+7.08%)
Apr 01, 2020	6.716	7.228	6.716	7.228	10,309	-0.13(-1.74%)
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%)

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.