Tortoise Energy Independence Fd, Inc (NY: NDP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.43	46.56	43.48	43.78	27,739	-2.07(-4.52%)
May 30, 2019	46.02	46.67	45.49	45.85	14,322	-0.41(-0.90%)
May 29, 2019	45.67	46.62	45.20	46.26	18,453	+0.30(+0.64%)
May 28, 2019	47.21	47.27	45.95	45.97	23,798	-1.66(-3.48%)
May 24, 2019	49.10	49.28	47.50	47.62	17,157	-1.60(-3.25%)
May 23, 2019	49.99	50.40	48.86	49.22	18,305	-2.80(-5.37%)
May 22, 2019	52.80	52.80	50.72	52.01	43,714	-0.56(-1.07%)
May 21, 2019	51.28	52.97	51.28	52.58	27,026	+1.01(+1.97%)
May 20, 2019	51.56	51.85	51.11	51.56	28,930	+0.28(+0.55%)
May 17, 2019	50.72	51.28	50.43	51.28	14,462	+0.90(+1.79%)
May 16, 2019	49.82	50.66	49.82	50.38	17,803	+0.39(+0.79%)
May 15, 2019	48.69	49.99	48.49	49.99	13,085	+1.07(+2.19%)
May 14, 2019	47.68	49.03	47.65	48.92	15,032	+1.47(+3.09%)
May 13, 2019	48.41	48.41	47.34	47.45	12,033	-1.18(-2.43%)
May 10, 2019	48.24	48.77	47.51	48.63	16,751	+0.45(+0.94%)
May 09, 2019	47.79	48.18	46.49	48.18	14,680	+0.39(+0.83%)
May 08, 2019	47.28	48.30	47.25	47.79	24,657	+0.90(+1.92%)
May 07, 2019	45.53	46.89	45.42	46.89	23,763	+1.35(+2.97%)
May 06, 2019	46.38	47.06	45.20	45.53	27,641	-1.13(-2.42%)
May 03, 2019	47.34	48.13	46.66	46.66	14,036	-0.45(-0.96%)
May 02, 2019	47.90	48.46	46.84	47.11	18,404	-1.69(-3.46%)
May 01, 2019	50.32	50.72	48.52	48.80	17,206	-1.80(-3.56%)
Apr 30, 2019	51.17	51.28	50.27	50.61	6,175	+0.11(+0.22%)
Apr 29, 2019	50.44	51.23	50.21	50.49	4,559	-0.23(-0.44%)
Apr 26, 2019	51.00	51.25	50.21	50.72	13,024	-0.79(-1.53%)
Apr 25, 2019	51.34	51.85	50.94	51.51	15,040	+0.06(+0.11%)
Apr 24, 2019	50.89	51.51	50.49	51.45	10,726	+0.73(+1.44%)
Apr 23, 2019	50.27	50.72	50.15	50.72	12,301	+0.56(+1.12%)
Apr 22, 2019	50.61	50.83	49.65	50.15	19,560	-0.06(-0.11%)
Apr 18, 2019	50.44	50.54	49.65	50.21	8,961	+0.23(+0.45%)
Apr 17, 2019	51.23	51.31	49.99	49.99	8,370	-1.18(-2.31%)
Apr 16, 2019	50.55	51.17	50.48	51.17	7,499	+0.85(+1.68%)
Apr 15, 2019	50.10	51.12	50.10	50.32	13,863	+0.51(+1.02%)
Apr 12, 2019	49.93	51.56	49.82	49.82	31,870	+0.68(+1.38%)
Apr 11, 2019	48.63	49.20	48.63	49.14	3,806	+0.28(+0.58%)
Apr 10, 2019	49.20	49.99	48.63	48.86	14,060	-0.17(-0.34%)
Apr 09, 2019	49.37	49.37	48.54	49.03	8,342	-0.34(-0.68%)
Apr 08, 2019	49.20	49.82	48.80	49.37	14,395	+0.68(+1.39%)
Apr 05, 2019	47.51	48.80	47.34	48.69	11,037	+1.52(+3.23%)
Apr 04, 2019	46.83	47.22	46.49	47.17	7,308	+0.45(+0.96%)
Apr 03, 2019	47.45	47.79	46.55	46.72	12,840	-0.90(-1.89%)
Apr 02, 2019	48.18	48.41	47.23	47.62	6,514	-0.39(-0.82%)
Apr 01, 2019	47.62	48.28	47.62	48.01	14,818	+1.01(+2.16%)
Mar 29, 2019	47.73	48.00	47.00	47.00	7,648	-0.28(-0.60%)
Mar 28, 2019	46.89	47.28	46.59	47.28	13,119	+0.90(+1.94%)
Mar 27, 2019	46.83	46.83	46.04	46.38	4,018	-0.23(-0.48%)
Mar 26, 2019	46.55	47.34	45.93	46.60	10,113	+0.51(+1.10%)
Mar 25, 2019	46.49	46.49	45.36	46.10	6,343	-0.28(-0.61%)
Mar 22, 2019	47.51	48.16	45.74	46.38	15,296	-1.24(-2.60%)
Mar 21, 2019	47.73	48.43	47.34	47.62	10,221	-0.28(-0.59%)
Mar 20, 2019	46.60	48.30	46.10	47.90	16,055	+1.41(+3.03%)
Mar 19, 2019	47.39	47.55	46.15	46.49	17,540	-0.56(-1.20%)
Mar 18, 2019	46.10	47.11	45.87	47.06	11,243	+1.30(+2.83%)
Mar 15, 2019	45.93	45.93	45.14	45.76	11,587	+0.23(+0.50%)
Mar 14, 2019	44.97	45.53	44.97	45.53	10,497	+0.56(+1.25%)
Mar 13, 2019	45.20	45.48	44.80	44.97	10,360	+0.23(+0.50%)
Mar 12, 2019	44.41	45.08	44.41	44.74	13,542	+0.39(+0.89%)
Mar 11, 2019	43.84	44.46	43.51	44.35	8,359	+0.56(+1.29%)
Mar 08, 2019	44.91	45.00	43.00	43.79	38,329	-1.97(-4.31%)
Mar 07, 2019	44.74	46.55	44.74	45.76	27,211	+0.96(+2.14%)
Mar 06, 2019	46.04	46.55	44.63	44.80	20,279	-1.58(-3.40%)
Mar 05, 2019	46.77	47.06	46.15	46.38	9,109	-0.11(-0.24%)
Mar 04, 2019	46.10	47.01	45.76	46.49	15,965	+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.