Tortoise Energy Independence Fd, Inc (NY: NDP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	28.46	28.58	27.59	27.69	22,101	-0.33(-1.19%)
May 27, 2022	27.65	28.23	27.48	28.02	21,630	+0.55(+2.02%)
May 26, 2022	27.09	27.48	27.08	27.46	17,529	+0.67(+2.48%)
May 25, 2022	26.51	26.97	26.51	26.80	12,722	+0.54(+2.05%)
May 24, 2022	26.22	26.26	25.80	26.26	2,895	-0.09(-0.32%)
May 23, 2022	25.98	26.47	25.98	26.35	9,896	+0.64(+2.49%)
May 20, 2022	25.89	25.89	25.27	25.71	9,225	-0.03(-0.10%)
May 19, 2022	25.18	25.76	25.18	25.73	9,539	+0.18(+0.69%)
May 18, 2022	26.24	26.32	25.34	25.56	16,266	-0.57(-2.18%)
May 17, 2022	25.79	26.24	25.61	26.13	8,789	+0.60(+2.37%)
May 16, 2022	25.01	25.58	25.01	25.52	14,052	+0.70(+2.81%)
May 13, 2022	24.25	24.97	24.25	24.83	29,931	+0.90(+3.75%)
May 12, 2022	24.22	24.22	23.62	23.93	5,246	-0.33(-1.35%)
May 11, 2022	24.33	25.18	24.25	24.26	27,072	+0.26(+1.08%)
May 10, 2022	24.21	24.84	23.58	23.99	14,746	-0.12(-0.49%)
May 09, 2022	25.66	25.66	23.92	24.11	74,647	-1.84(-7.09%)
May 06, 2022	25.64	26.03	25.34	25.95	14,026	+0.63(+2.49%)
May 05, 2022	25.87	25.89	25.00	25.32	24,413	-0.32(-1.24%)
May 04, 2022	25.61	25.86	25.27	25.64	60,224	+0.51(+2.04%)
May 03, 2022	24.43	25.24	24.43	25.13	13,486	+0.81(+3.31%)
May 02, 2022	24.27	24.38	23.97	24.32	27,802	-0.06(-0.24%)
Apr 29, 2022	24.84	25.10	24.32	24.38	13,214	-0.49(-1.96%)
Apr 28, 2022	24.53	25.07	24.17	24.87	14,908	+0.52(+2.14%)
Apr 27, 2022	24.15	24.35	23.94	24.35	20,340	+0.13(+0.55%)
Apr 26, 2022	24.38	24.73	24.21	24.21	28,730	+0.03(+0.10%)
Apr 25, 2022	24.75	24.75	23.31	24.19	29,016	-1.08(-4.28%)
Apr 22, 2022	26.23	26.23	25.19	25.27	8,730	-1.05(-3.99%)
Apr 21, 2022	27.51	27.57	26.11	26.32	19,452	-0.96(-3.51%)
Apr 20, 2022	26.99	27.28	26.81	27.28	14,695	+0.28(+1.03%)
Apr 19, 2022	26.92	27.02	26.69	27.00	22,456	+0.04(+0.16%)
Apr 18, 2022	26.61	27.00	26.58	26.96	14,794	+0.47(+1.78%)
Apr 14, 2022	26.14	26.49	26.14	26.49	3,815	+0.27(+1.02%)
Apr 13, 2022	26.07	26.22	25.96	26.22	9,852	+0.38(+1.48%)
Apr 12, 2022	25.84	26.15	25.78	25.84	16,241	+0.32(+1.25%)
Apr 11, 2022	25.85	25.85	25.44	25.52	9,188	-0.48(-1.86%)
Apr 08, 2022	25.30	26.00	25.30	26.00	5,538	+0.72(+2.85%)
Apr 07, 2022	25.25	25.34	25.01	25.28	4,520	+0.14(+0.54%)
Apr 06, 2022	25.35	25.35	25.14	25.14	6,366	-0.13(-0.50%)
Apr 05, 2022	25.80	25.80	25.20	25.27	5,010	-0.38(-1.47%)
Apr 04, 2022	25.55	25.65	25.44	25.65	5,927	+0.30(+1.19%)
Apr 01, 2022	24.93	25.40	24.93	25.35	10,345	+0.44(+1.75%)
Mar 31, 2022	24.90	25.28	24.90	24.91	16,627	+0.00(+0.00%)
Mar 30, 2022	24.84	25.13	24.84	24.91	22,557	+0.34(+1.37%)
Mar 29, 2022	24.70	24.74	24.02	24.57	39,329	-0.12(-0.48%)
Mar 28, 2022	25.02	25.02	24.62	24.69	32,398	-0.56(-2.23%)
Mar 25, 2022	24.48	25.26	24.36	25.25	27,290	+0.63(+2.56%)
Mar 24, 2022	24.72	24.76	24.36	24.62	30,085	+0.08(+0.31%)
Mar 23, 2022	24.52	24.56	24.49	24.55	19,193	+0.42(+1.74%)
Mar 22, 2022	24.30	24.33	23.76	24.13	21,155	-0.04(-0.17%)
Mar 21, 2022	23.57	24.27	23.57	24.17	29,440	+0.84(+3.60%)
Mar 18, 2022	23.26	23.40	23.04	23.33	9,224	+0.13(+0.54%)
Mar 17, 2022	22.72	23.24	22.53	23.21	28,547	+0.77(+3.44%)
Mar 16, 2022	22.42	22.48	22.14	22.43	12,527	+0.27(+1.21%)
Mar 15, 2022	22.06	22.44	21.65	22.17	26,235	-0.31(-1.38%)
Mar 14, 2022	23.53	23.53	22.47	22.48	44,026	-1.25(-5.27%)
Mar 11, 2022	23.87	24.02	23.67	23.73	15,178	-0.24(-1.02%)
Mar 10, 2022	23.56	24.09	23.32	23.97	20,920	+0.44(+1.85%)
Mar 09, 2022	23.68	23.79	22.90	23.53	54,191	-0.37(-1.55%)
Mar 08, 2022	24.15	24.52	23.30	23.90	109,332	+0.06(+0.25%)
Mar 07, 2022	24.19	24.43	23.44	23.84	17,201	+0.01(+0.04%)
Mar 04, 2022	23.62	24.05	23.59	23.84	31,496	+0.29(+1.21%)
Mar 03, 2022	23.60	23.66	23.36	23.55	21,598	-0.15(-0.64%)
Mar 02, 2022	23.66	23.84	23.40	23.70	25,912	+0.44(+1.88%)

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.