Tortoise Energy Independence Fund, Inc. Historical Stock Prices

NDP 
$27.42
*  
0.06
0.22%
Get NDP Alerts
*Delayed - data as of Aug. 27, 2014 13:42 ET  -  Find a broker to begin trading NDP now
Exchange: NYSE

Community Rating:
View:    NDP Real Time
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:42  27.45  27.50  27.41  27.42 18,727
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
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
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?