Tortoise Energy Independence Fd, Inc (NY: NDP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	61.94	62.49	61.64	62.19	15,450	+0.35(+0.56%)
May 30, 2018	60.74	61.84	60.30	61.84	27,935	+1.55(+2.56%)
May 29, 2018	60.55	60.79	59.65	60.30	10,109	-0.15(-0.25%)
May 25, 2018		60.45	60.45	60.45	0	-1.15(-1.86%)
May 24, 2018	62.99	63.54	61.59	61.59	22,038	-2.34(-3.67%)
May 23, 2018	65.88	65.88	63.64	63.94	19,071	-1.81(-2.75%)
May 22, 2018	67.10	67.10	64.82	65.74	29,435	-0.19(-0.29%)
May 21, 2018	66.52	66.61	65.94	65.94	37,065	-0.43(-0.65%)
May 18, 2018	65.60	66.37	64.49	66.37	16,158	+1.21(+1.85%)
May 17, 2018	63.96	65.33	63.91	65.17	21,879	+1.45(+2.27%)
May 16, 2018	63.52	63.72	63.09	63.72	12,021	+0.53(+0.84%)
May 15, 2018	63.23	63.57	62.66	63.19	14,470	-0.05(-0.08%)
May 14, 2018	62.51	63.23	62.12	63.23	11,751	+1.16(+1.87%)
May 11, 2018	61.98	62.08	61.26	62.08	11,371	-0.19(-0.31%)
May 10, 2018	62.17	62.31	61.55	62.27	14,422	+0.43(+0.70%)
May 09, 2018	61.26	62.22	61.06	61.83	18,940	+1.35(+2.23%)
May 08, 2018	59.61	60.48	58.17	60.48	19,330	+1.21(+2.04%)
May 07, 2018	59.13	60.19	58.99	59.28	19,208	+0.87(+1.49%)
May 04, 2018	57.83	58.89	57.54	58.41	11,361	-0.05(-0.08%)
May 03, 2018	59.57	59.57	57.73	58.46	9,999	-1.16(-1.94%)
May 02, 2018	60.29	60.43	59.57	59.61	6,602	-0.72(-1.20%)
May 01, 2018	59.42	60.34	59.08	60.34	8,700	+0.72(+1.21%)
Apr 30, 2018	59.28	60.40	59.28	59.61	10,824	+0.05(+0.08%)
Apr 27, 2018	59.37	60.19	59.37	59.57	7,734	-0.10(-0.16%)
Apr 26, 2018	59.03	59.86	59.03	59.66	11,900	+0.72(+1.23%)
Apr 25, 2018	58.70	59.27	57.92	58.94	10,064	+0.24(+0.41%)
Apr 24, 2018	59.61	59.71	58.21	58.70	10,191	-0.72(-1.22%)
Apr 23, 2018	58.41	59.61	58.41	59.42	10,122	+0.72(+1.23%)
Apr 20, 2018	59.37	59.37	58.46	58.70	8,457	-0.68(-1.14%)
Apr 19, 2018	59.86	60.12	59.28	59.37	13,760	-0.63(-1.05%)
Apr 18, 2018	59.23	60.87	58.94	60.00	17,673	+1.30(+2.22%)
Apr 17, 2018	57.97	58.89	57.82	58.70	7,545	+0.72(+1.25%)
Apr 16, 2018	57.20	58.06	57.03	57.97	12,584	+0.77(+1.35%)
Apr 13, 2018	57.01	57.29	56.43	57.20	14,903	+0.68(+1.20%)
Apr 12, 2018	56.96	56.96	56.33	56.52	5,284	-0.43(-0.76%)
Apr 11, 2018	55.80	56.96	55.80	56.96	9,607	+1.35(+2.43%)
Apr 10, 2018	54.69	56.04	54.40	55.61	11,431	+1.79(+3.32%)
Apr 09, 2018	54.30	54.50	53.54	53.82	6,881	-0.10(-0.18%)
Apr 06, 2018	55.08	55.32	52.90	53.92	17,352	-0.97(-1.76%)
Apr 05, 2018	54.21	55.22	54.21	54.88	9,127	+1.30(+2.43%)
Apr 04, 2018	52.23	53.92	52.16	53.58	48,711	-0.10(-0.18%)
Apr 03, 2018	52.90	53.68	51.99	53.68	13,425	+0.68(+1.28%)
Apr 02, 2018	54.30	54.30	51.79	53.00	20,543	-1.30(-2.40%)
Mar 29, 2018		54.30	54.30	54.30	0	+0.97(+1.81%)
Mar 28, 2018	52.95	53.58	52.95	53.34	13,568	-0.05(-0.09%)
Mar 27, 2018	54.45	54.98	53.39	53.39	8,299	-1.21(-2.21%)
Mar 26, 2018	54.45	54.74	53.68	54.59	12,815	+0.43(+0.80%)
Mar 23, 2018	54.45	55.12	54.16	54.16	15,988	+0.00(+0.00%)
Mar 22, 2018	54.30	54.64	53.77	54.16	19,384	-0.19(-0.36%)
Mar 21, 2018	52.76	55.03	52.76	54.35	12,677	+1.59(+3.02%)
Mar 20, 2018	51.89	53.10	51.89	52.76	28,488	+0.87(+1.67%)
Mar 19, 2018	55.03	55.08	51.65	51.89	47,354	-3.48(-6.28%)
Mar 16, 2018	54.69	55.75	54.45	55.37	14,942	+0.92(+1.68%)
Mar 15, 2018	56.24	56.43	53.68	54.45	28,824	-1.45(-2.59%)
Mar 14, 2018	56.77	56.78	55.85	55.90	6,461	-0.53(-0.94%)
Mar 13, 2018	56.62	57.49	56.29	56.43	12,011	-0.48(-0.85%)
Mar 12, 2018	56.72	57.20	56.40	56.91	15,458	+0.58(+1.03%)
Mar 09, 2018	55.70	56.67	55.59	56.33	17,099	+0.87(+1.57%)
Mar 08, 2018	55.95	56.48	55.12	55.46	15,685	-0.58(-1.03%)
Mar 07, 2018		56.48	55.80	56.04	6,606	-0.48(-0.85%)
Mar 06, 2018	57.15	57.63	56.19	56.52	14,449	-0.24(-0.43%)
Mar 05, 2018	55.95	57.53	55.95	56.77	19,130	-0.05(-0.09%)
Mar 02, 2018	55.51	57.01	55.03	56.81	14,744	+0.58(+1.03%)

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.