Tortoise Energy Independence Fund, Inc. Historical Stock Prices

NDP 
$25.23
*  
unch
unch
Get NDP Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading NDP now
Exchange: NYSE

Community Rating:
View:    NDP After Hours
 
 
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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  25.24  25.427  25.13  25.23 152,584
09/22/2014 25.84 25.84 25.1 25.23 60,737
09/19/2014 26.08 26.08 25.68 25.79 45,407
09/18/2014 26.35 26.35 25.83 25.91 73,199
09/17/2014 26.26 26.26 26 26.15 48,036
09/16/2014 25.81 26.2099 25.783 26.13 70,522
09/15/2014 25.83 25.91 25.4001 25.8 65,399
09/12/2014 26.33 26.33 25.7552 25.79 63,789
09/11/2014 26.25 26.31 26.2 26.28 90,955
09/10/2014 26.45 26.45 26.19 26.34 65,270
09/09/2014 26.55 26.64 26.28 26.38 64,558
09/08/2014 26.84 26.84 26.3701 26.52 62,284
09/05/2014 26.85 26.85 26.72 26.83 43,551
09/04/2014 27.09 27.09 26.71 26.75 30,696
09/03/2014 27.16 27.22 27 27.07 49,162
09/02/2014 27.4 27.43 26.97 27.07 33,286
08/29/2014 27.6 27.61 27.2 27.32 116,526
08/28/2014 27.43 27.5399 27.28 27.4 35,337
08/27/2014 27.5 27.5 27.37 27.45 28,946
08/26/2014 27.54 27.63 27.48 27.48 49,058
08/25/2014 27.08 27.48 27.08 27.45 64,336
08/22/2014 27.24 27.24 26.9801 27.08 38,150
08/21/2014 27.2 27.25 26.96 27.18 34,671
08/20/2014 27.03 27.04 26.87 27.04 44,435
08/19/2014 27.19 27.41 27.116 27.33 63,707
08/18/2014 27.28 27.28 27.02 27.05 35,613
08/15/2014 26.9 27.14 26.9 27.1 56,199
08/14/2014 26.77 27.07 26.7391 26.84 68,703
08/13/2014 26.74 26.85 26.6 26.68 45,063
08/12/2014 26.91 26.99 26.5701 26.62 27,191
08/11/2014 26.85 27.15 26.821 26.91 53,419
08/08/2014 26.36 26.58 26.3035 26.55 23,528
08/07/2014 26.74 26.81 26.23 26.27 76,546
08/06/2014 26.79 26.8199 26.25 26.64 48,582
08/05/2014 27.23 27.23 26.6701 26.88 71,585
08/04/2014 26.81 27.34 26.571 27.34 47,537
08/01/2014 26.96 26.96 26.39 26.81 63,132
07/31/2014 27.28 27.28 26.66 26.98 75,612
07/30/2014 27.56 27.56 27.27 27.43 48,145
07/29/2014 27.53 27.6 27.4 27.46 30,831
07/28/2014 27.68 27.68 27.36 27.58 48,889
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
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?