Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Energy Independence Fd, Inc (NY: NDP )

34.02 +0.51 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.844 7.675 6.844 7.355 27,181 +0.19(+2.68%)
Mar 30, 2020 7.355 7.394 6.716 7.164 13,638 -0.13(-1.75%)
Mar 27, 2020 7.036 7.483 6.780 7.292 13,977 -0.29(-3.80%)
Mar 26, 2020 6.716 8.123 6.716 7.579 47,908 +0.93(+13.94%)
Mar 25, 2020 6.396 7.100 5.859 6.652 55,760 +0.06(+0.97%)
Mar 24, 2020 6.460 6.908 6.332 6.588 32,336 +0.70(+11.96%)
Mar 23, 2020 6.396 6.396 5.756 5.884 5,496 -0.70(-10.68%)
Mar 20, 2020 6.396 7.483 6.396 6.588 29,565 +0.64(+10.75%)
Mar 19, 2020 5.565 7.447 5.437 5.948 22,331 +0.45(+8.14%)
Mar 18, 2020 6.780 6.972 4.797 5.501 8,043 -1.85(-25.22%)
Mar 17, 2020 7.739 7.739 7.228 7.355 7,640 +0.13(+1.77%)
Mar 16, 2020 8.379 8.379 7.164 7.228 14,292 -1.88(-20.62%)
Mar 13, 2020 8.507 9.210 7.803 9.105 18,808 +1.17(+14.80%)
Mar 12, 2020 8.891 8.891 7.355 7.931 41,453 -1.60(-16.78%)
Mar 11, 2020 10.43 10.87 9.530 9.530 28,999 -1.66(-14.86%)
Mar 10, 2020 11.96 12.02 9.914 11.19 27,308 +0.00(+0.00%)
Mar 09, 2020 15.03 15.35 11.07 11.19 60,229 -4.41(-28.28%)
Mar 06, 2020 16.50 16.57 15.35 15.61 33,551 -1.47(-8.61%)
Mar 05, 2020 17.21 17.21 16.63 17.08 23,278 -0.51(-2.91%)
Mar 04, 2020 17.78 17.97 16.95 17.59 11,535 +0.06(+0.37%)
Mar 03, 2020 18.04 18.29 17.17 17.53 11,055 -0.26(-1.44%)
Mar 02, 2020 17.84 18.16 16.89 17.78 16,845 +0.38(+2.21%)
Feb 28, 2020 17.14 17.63 16.63 17.40 30,972 -0.38(-2.16%)
Feb 27, 2020 18.29 18.32 16.82 17.78 25,228 -1.22(-6.40%)
Feb 26, 2020 19.83 20.08 18.88 19.00 18,216 -0.77(-3.88%)
Feb 25, 2020 21.17 21.36 19.44 19.76 18,380 -1.73(-8.04%)
Feb 24, 2020 21.94 22.07 20.30 21.49 28,678 -1.22(-5.35%)
Feb 21, 2020 22.96 23.22 22.60 22.71 16,072 -0.51(-2.20%)
Feb 20, 2020 23.03 23.35 23.03 23.22 24,201 +0.13(+0.55%)
Feb 19, 2020 22.47 23.28 22.47 23.09 34,187 +0.81(+3.63%)
Feb 18, 2020 22.47 22.59 22.28 22.28 12,792 -0.44(-1.92%)
Feb 14, 2020 23.09 23.09 22.65 22.72 4,482 -0.12(-0.55%)
Feb 13, 2020 22.72 23.07 22.59 22.84 10,058 +0.00(+0.00%)
Feb 12, 2020 23.03 23.40 22.84 22.84 15,702 +0.12(+0.55%)
Feb 11, 2020 23.03 23.28 22.47 22.72 15,563 -0.06(-0.27%)
Feb 10, 2020 22.84 22.84 22.65 22.78 7,747 -0.31(-1.35%)
Feb 07, 2020 22.84 23.96 22.65 23.09 23,024 -0.19(-0.80%)
Feb 06, 2020 23.09 23.34 22.97 23.28 20,900 +0.06(+0.27%)
Feb 05, 2020 22.59 23.21 22.59 23.21 27,934 +1.00(+4.48%)
Feb 04, 2020 22.41 22.76 22.22 22.22 23,989 +0.06(+0.28%)
Feb 03, 2020 22.53 22.59 22.03 22.16 30,195 -0.31(-1.39%)
Jan 31, 2020 22.72 22.81 22.34 22.47 22,832 -0.56(-2.43%)
Jan 30, 2020 23.34 23.40 22.69 23.03 56,307 -0.62(-2.63%)
Jan 29, 2020 24.21 24.33 23.65 23.65 10,920 -0.44(-1.81%)
Jan 28, 2020 23.84 24.16 23.77 24.09 9,569 +0.25(+1.04%)
Jan 27, 2020 23.96 24.09 23.71 23.84 15,281 -1.00(-4.01%)
Jan 24, 2020 25.14 25.14 24.48 24.83 14,284 -0.56(-2.21%)
Jan 23, 2020 24.77 25.45 24.23 25.39 29,283 +0.37(+1.49%)
Jan 22, 2020 25.33 25.33 24.89 25.02 12,234 -0.50(-1.95%)
Jan 21, 2020 26.01 26.06 25.52 25.52 15,079 -0.75(-2.84%)
Jan 17, 2020 26.58 26.58 26.11 26.26 26,511 -0.12(-0.47%)
Jan 16, 2020 26.26 26.82 26.26 26.39 16,502 +0.00(+0.00%)
Jan 15, 2020 26.45 26.64 26.01 26.39 22,521 -0.06(-0.24%)
Jan 14, 2020 26.26 26.67 26.26 26.45 15,862 +0.06(+0.24%)
Jan 13, 2020 27.01 27.01 26.01 26.39 48,721 -0.50(-1.85%)
Jan 10, 2020 27.14 27.35 26.89 26.89 19,136 -0.25(-0.92%)
Jan 09, 2020 27.07 27.26 26.70 27.14 21,626 -0.06(-0.23%)
Jan 08, 2020 27.70 28.01 26.86 27.20 62,161 -0.62(-2.24%)
Jan 07, 2020 27.70 27.94 27.57 27.82 21,227 +0.06(+0.22%)
Jan 06, 2020 27.26 27.82 27.26 27.76 24,937 +0.50(+1.83%)
Jan 03, 2020 27.63 27.63 27.04 27.26 11,327 +0.12(+0.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.