Tortoise Energy Independence Fd, Inc (NY: NDP )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.11	16.15	15.81	15.89	21,016	-0.42(-2.60%)
May 27, 2021	15.58	16.32	15.49	16.32	44,942	+0.78(+5.00%)
May 26, 2021	15.37	15.64	15.23	15.54	26,326	+0.11(+0.74%)
May 25, 2021	15.44	15.53	15.20	15.43	14,667	-0.01(-0.06%)
May 24, 2021	15.52	15.52	15.20	15.44	25,993	+0.03(+0.21%)
May 21, 2021	15.49	15.72	15.40	15.40	26,137	+0.01(+0.04%)
May 20, 2021	15.37	15.44	15.23	15.40	8,188	+0.11(+0.73%)
May 19, 2021	15.74	16.51	15.29	15.29	16,911	-0.76(-4.73%)
May 18, 2021	15.76	16.37	15.61	16.05	56,872	+0.20(+1.26%)
May 17, 2021	15.45	15.85	15.35	15.85	41,651	+0.40(+2.60%)
May 14, 2021	15.33	15.46	15.33	15.44	35,553	+0.22(+1.46%)
May 13, 2021	15.22	15.33	15.07	15.22	6,915	-0.14(-0.89%)
May 12, 2021	15.24	15.55	15.24	15.36	8,046	+0.14(+0.95%)
May 11, 2021	15.28	15.42	15.05	15.21	18,900	-0.34(-2.16%)
May 10, 2021	15.34	15.66	15.34	15.55	15,396	+0.28(+1.83%)
May 07, 2021	14.79	15.27	14.79	15.27	2,464	+0.42(+2.85%)
May 06, 2021	14.89	15.01	14.73	14.85	7,737	-0.09(-0.59%)
May 05, 2021	14.93	15.09	14.68	14.93	37,050	+0.30(+2.02%)
May 04, 2021	14.70	14.79	14.54	14.64	20,371	-0.05(-0.33%)
May 03, 2021	14.46	14.74	14.43	14.69	11,294	+0.25(+1.72%)
Apr 30, 2021	14.41	14.65	14.33	14.44	253,405	-0.13(-0.88%)
Apr 29, 2021	14.70	14.82	14.09	14.57	49,481	+0.14(+0.94%)
Apr 28, 2021	14.22	14.43	14.22	14.43	55,353	+0.19(+1.35%)
Apr 27, 2021	14.18	14.27	14.07	14.24	2,625	+0.13(+0.91%)
Apr 26, 2021	13.96	14.21	13.96	14.11	14,036	+0.16(+1.16%)
Apr 23, 2021	13.95	13.95	13.95	13.95	125	+0.01(+0.10%)
Apr 22, 2021	13.99	14.01	13.78	13.94	1,961	-0.08(-0.54%)
Apr 21, 2021	13.76	14.29	13.76	14.01	13,879	+0.16(+1.13%)
Apr 20, 2021	14.15	14.15	13.77	13.86	4,031	-0.28(-1.97%)
Apr 19, 2021	14.18	14.22	14.09	14.13	10,342	-0.09(-0.63%)
Apr 16, 2021	14.34	14.34	14.15	14.22	69,792	-0.06(-0.45%)
Apr 15, 2021	14.35	14.40	14.17	14.29	15,423	-0.05(-0.33%)
Apr 14, 2021	14.06	14.36	14.06	14.34	33,902	+0.36(+2.57%)
Apr 13, 2021	14.00	14.02	13.90	13.98	15,179	-0.03(-0.23%)
Apr 12, 2021	14.11	14.11	13.99	14.01	14,099	-0.10(-0.68%)
Apr 09, 2021	13.92	14.10	13.92	14.10	26,266	+0.17(+1.20%)
Apr 08, 2021	13.91	14.02	13.86	13.94	10,777	-0.17(-1.19%)
Apr 07, 2021	13.97	14.15	13.84	14.10	15,186	+0.16(+1.15%)
Apr 06, 2021	13.95	14.04	13.90	13.94	8,453	+0.10(+0.69%)
Apr 05, 2021	14.14	14.14	13.82	13.85	26,692	-0.29(-2.04%)
Apr 01, 2021	13.89	14.18	13.89	14.14	33,020	+0.30(+2.20%)
Mar 31, 2021	13.87	13.94	13.81	13.83	11,888	-0.09(-0.63%)
Mar 30, 2021	14.00	14.00	13.84	13.92	12,156	-0.16(-1.14%)
Mar 29, 2021	14.09	14.11	13.98	14.08	11,044	-0.05(-0.34%)
Mar 26, 2021	13.94	14.17	13.94	14.13	5,253	+0.30(+2.14%)
Mar 25, 2021	13.56	13.83	13.47	13.83	19,710	+0.14(+1.05%)
Mar 24, 2021	13.67	13.84	13.67	13.69	10,866	+0.12(+0.88%)
Mar 23, 2021	13.44	13.65	13.40	13.57	17,354	-0.11(-0.82%)
Mar 22, 2021	13.64	13.68	13.57	13.68	10,448	-0.04(-0.32%)
Mar 19, 2021	13.46	13.77	13.42	13.72	28,892	+0.24(+1.81%)
Mar 18, 2021	14.01	14.01	13.43	13.48	16,759	-0.53(-3.77%)
Mar 17, 2021	13.80	14.01	13.60	14.01	15,071	+0.02(+0.17%)
Mar 16, 2021	14.03	14.03	13.77	13.98	13,214	-0.14(-1.02%)
Mar 15, 2021	14.19	14.21	14.05	14.13	13,814	-0.06(-0.39%)
Mar 12, 2021	14.15	14.32	14.07	14.18	22,263	-0.04(-0.28%)
Mar 11, 2021	14.08	14.23	13.97	14.22	19,543	+0.23(+1.66%)
Mar 10, 2021	13.82	14.04	13.71	13.99	26,691	+0.32(+2.34%)
Mar 09, 2021	13.75	13.95	13.67	13.67	7,822	-0.15(-1.10%)
Mar 08, 2021	14.00	14.04	13.71	13.82	42,526	-0.03(-0.23%)
Mar 05, 2021	13.71	13.93	13.51	13.86	44,277	+0.49(+3.65%)
Mar 04, 2021	13.52	14.00	13.34	13.37	65,388	-0.07(-0.53%)
Mar 03, 2021	13.42	13.74	13.35	13.44	50,004	+0.10(+0.72%)
Mar 02, 2021	13.41	13.56	13.31	13.34	25,987	+0.06(+0.42%)

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.