Tortoise Energy Independence Fund, Inc. Historical Stock Prices

NDP 
$27.6811
*  
0.1689
0.61%
Get NDP Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading NDP now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.73  27.85  27.58  27.6811 36,927
07/25/2014 27.85 27.85 27.58 27.6811 36,927
07/24/2014 27.77 27.97 27.77 27.85 55,365
07/23/2014 27.88 27.98 27.75 27.81 69,871
07/22/2014 27.91 27.92 27.71 27.76 84,070
07/21/2014 27.79 27.8 27.62 27.8 51,363
07/18/2014 27.76 27.84 27.66 27.8 24,343
07/17/2014 27.95 28 27.58 27.74 43,086
07/16/2014 27.75 27.91 27.75 27.91 54,396
07/15/2014 27.96 27.96 27.73 27.741 49,135
07/14/2014 27.96 27.96 27.801 27.95 25,720
07/11/2014 27.86 27.86 27.393 27.84 72,520
07/10/2014 27.74 27.9393 27.62 27.83 44,932
07/09/2014 27.95 28.05 27.82 28.03 56,282
07/08/2014 28.25 28.25 27.7503 28 63,296
07/07/2014 28.41 28.41 28.131 28.25 55,002
07/03/2014 28.34 28.43 28.171 28.43 43,374
07/02/2014 28.6 28.6 28.01 28.34 63,695
07/01/2014 28.29 28.41 28.02 28.41 96,789
06/30/2014 27.98 28.12 27.94 28.12 52,998
06/27/2014 27.96 27.96 27.78 27.94 52,174
06/26/2014 27.88 27.88 27.64 27.79 51,817
06/25/2014 27.79 27.92 27.39 27.74 78,500
06/24/2014 28.29 28.36 27.69 27.75 100,252
06/23/2014 28.27 28.3499 28.1301 28.2801 46,171
06/20/2014 28.03 28.15 27.85 28.08 56,299
06/19/2014 27.79 27.95 27.758 27.85 56,918
06/18/2014 27.72 27.72 27.54 27.7 43,785
06/17/2014 27.84 27.84 27.5701 27.66 49,731
06/16/2014 27.56 27.8499 27.56 27.785 45,430
06/13/2014 27.27 27.67 27.27 27.64 51,768
06/12/2014 27.11 27.42 27.11 27.36 73,270
06/11/2014 26.95 27.12 26.9 27.1 69,024
06/10/2014 26.9 27.01 26.9 26.99 49,446
06/09/2014 26.87 27.08 26.87 27 76,416
06/06/2014 27.07 27.16 26.95 26.97 66,490
06/05/2014 26.92 27.09 26.873 26.99 54,409
06/04/2014 26.92 26.99 26.72 26.86 53,013
06/03/2014 26.83 26.979 26.78 26.85 39,984
06/02/2014 26.84 26.95 26.7301 26.84 52,002
05/30/2014 26.81 27.05 26.672 26.78 56,441
05/29/2014 26.5 26.74 26.5 26.69 62,028
05/28/2014 26.44 26.5 26.373 26.46 31,178
05/27/2014 26.47 26.5 26.2801 26.43 76,413
05/23/2014 26.32 26.48 26.273 26.38 43,846
05/22/2014 26.23 26.39 26.23 26.25 46,286
05/21/2014 26.18 26.24 26.06 26.14 56,585
05/20/2014 26.07 26.14 25.9401 25.9778 62,953
05/19/2014 26.35 26.58 26.3 26.37 43,010
05/16/2014 26.25 26.39 26.11 26.311 46,675
05/15/2014 26.35 26.35 26.16 26.29 34,972
05/14/2014 26.38 26.509 26.35 26.49 38,926
05/13/2014 26.23 26.52 26.23 26.34 81,314
05/12/2014 26.03 26.264 25.94 26.25 44,999
05/09/2014 26.12 26.12 25.76 25.91 39,114
05/08/2014 26.29 26.39 25.93 26.02 68,555
05/07/2014 26.1 26.3299 26.03 26.27 74,912
05/06/2014 25.93 26.05 25.87 26.02 41,429
05/05/2014 25.7 25.9653 25.7 25.93 39,117
05/02/2014 26.07 26.07 25.74 25.89 35,973
05/01/2014 26.08 26.12 25.873 25.9101 34,193
04/30/2014 26.09 26.09 25.86 26.02 51,770
04/29/2014 25.99 26.19 25.99 26.11 56,195
04/28/2014 25.98 25.99 25.7701 25.9159 32,989
04/25/2014 26.12 26.12 25.82 25.87 49,553
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?