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 )

33.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 9.106 9.346 9.018 9.314 15,719 +0.17(+1.84%)
Jun 29, 2020 9.122 9.326 9.122 9.146 9,949 +0.02(+0.26%)
Jun 26, 2020 9.490 9.490 9.111 9.122 23,264 -0.41(-4.28%)
Jun 25, 2020 9.442 9.634 9.388 9.530 10,252 -0.05(-0.54%)
Jun 24, 2020 9.778 9.778 9.450 9.582 14,804 -0.37(-3.74%)
Jun 23, 2020 10.07 10.15 9.954 9.954 8,762 -0.02(-0.24%)
Jun 22, 2020 9.938 10.03 9.938 9.978 2,759 -0.06(-0.56%)
Jun 19, 2020 10.43 10.43 10.03 10.03 8,630 -0.06(-0.56%)
Jun 18, 2020 10.04 10.22 10.04 10.09 7,025 -0.13(-1.25%)
Jun 17, 2020 10.23 10.31 10.19 10.22 19,526 -0.07(-0.70%)
Jun 16, 2020 10.53 10.53 10.14 10.29 17,046 +0.09(+0.86%)
Jun 15, 2020 9.794 10.41 9.786 10.20 26,216 +0.00(+0.00%)
Jun 12, 2020 10.44 10.72 9.978 10.20 32,269 +0.20(+2.00%)
Jun 11, 2020 10.00 10.39 9.922 10.00 30,399 -0.86(-7.88%)
Jun 10, 2020 11.14 11.14 10.79 10.86 22,618 -0.49(-4.30%)
Jun 09, 2020 11.75 11.79 11.28 11.35 32,012 -0.59(-4.97%)
Jun 08, 2020 11.59 11.94 11.47 11.94 47,921 +0.73(+6.51%)
Jun 05, 2020 10.85 11.23 10.85 11.21 40,775 +0.80(+7.68%)
Jun 04, 2020 10.26 10.41 10.22 10.41 15,007 +0.09(+0.85%)
Jun 03, 2020 10.22 10.33 10.12 10.32 4,899 +0.33(+3.28%)
Jun 02, 2020 9.922 10.07 9.914 9.994 6,212 +0.19(+1.96%)
Jun 01, 2020 9.602 9.842 9.602 9.802 12,101 +0.20(+2.08%)
May 29, 2020 9.594 9.714 9.538 9.602 11,381 -0.04(-0.46%)
May 28, 2020 9.818 9.978 9.602 9.646 12,053 -0.18(-1.83%)
May 27, 2020 10.13 10.13 9.594 9.826 15,840 -0.18(-1.84%)
May 26, 2020 9.906 10.13 9.906 10.01 10,378 +0.42(+4.33%)
May 22, 2020 9.674 9.674 9.554 9.594 3,377 -0.11(-1.15%)
May 21, 2020 10.01 10.04 9.698 9.706 4,700 -0.23(-2.33%)
May 20, 2020 9.714 10.05 9.714 9.938 8,238 +0.32(+3.33%)
May 19, 2020 9.522 9.628 9.146 9.618 7,801 -0.17(-1.72%)
May 18, 2020 9.434 9.786 9.434 9.786 57,930 +0.92(+10.42%)
May 15, 2020 8.871 8.970 8.803 8.863 57,535 +0.07(+0.77%)
May 14, 2020 8.643 8.870 8.277 8.795 8,659 -0.17(-1.86%)
May 13, 2020 9.514 9.514 8.715 8.962 38,023 -0.65(-6.80%)
May 12, 2020 9.618 9.799 9.578 9.616 16,964 -0.10(-1.01%)
May 11, 2020 9.690 9.722 9.458 9.714 22,850 -0.27(-2.72%)
May 08, 2020 9.914 10.09 9.722 9.986 112,944 +0.01(+0.12%)
May 07, 2020 9.930 10.23 9.930 9.974 13,737 +0.19(+1.92%)
May 06, 2020 9.714 9.786 9.594 9.786 14,363 +0.10(+1.07%)
May 05, 2020 9.882 10.13 9.594 9.682 14,074 +0.10(+1.00%)
May 04, 2020 9.114 9.586 9.050 9.586 23,410 +0.59(+6.52%)
May 01, 2020 9.614 9.614 8.571 9.000 8,004 -1.23(-12.06%)
Apr 30, 2020 10.55 10.68 9.850 10.23 14,340 +0.00(+0.00%)
Apr 29, 2020 9.658 10.87 9.658 10.23 38,486 +0.77(+8.11%)
Apr 28, 2020 9.530 9.530 8.954 9.466 14,270 +0.19(+2.07%)
Apr 27, 2020 9.210 9.274 8.507 9.274 14,682 +0.13(+1.40%)
Apr 24, 2020 9.530 9.530 8.827 9.146 8,427 +0.00(+0.00%)
Apr 23, 2020 9.210 9.402 8.815 9.146 15,469 +0.45(+5.15%)
Apr 22, 2020 8.827 8.827 8.315 8.699 24,165 +0.58(+7.09%)
Apr 21, 2020 7.611 8.379 7.547 8.123 49,572 +0.13(+1.60%)
Apr 20, 2020 7.931 8.954 7.867 7.995 37,416 -0.51(-6.01%)
Apr 17, 2020 8.251 8.883 8.248 8.507 30,784 +0.26(+3.10%)
Apr 16, 2020 9.530 9.530 7.995 8.251 10,089 -0.96(-10.42%)
Apr 15, 2020 9.146 9.210 8.443 9.210 8,602 -0.51(-5.26%)
Apr 14, 2020 9.402 9.850 9.274 9.722 13,116 +0.06(+0.66%)
Apr 13, 2020 9.850 9.914 9.178 9.658 19,780 +0.32(+3.42%)
Apr 09, 2020 9.594 10.17 8.768 9.338 25,249 +0.06(+0.69%)
Apr 08, 2020 8.635 9.338 8.635 9.274 11,071 +0.83(+9.85%)
Apr 07, 2020 8.635 9.146 8.424 8.443 25,750 +0.13(+1.54%)
Apr 06, 2020 8.059 8.379 7.670 8.315 15,320 +0.51(+6.56%)
Apr 03, 2020 7.931 8.179 7.525 7.803 38,461 +0.06(+0.83%)
Apr 02, 2020 7.675 8.699 7.490 7.739 32,150 +0.51(+7.08%)
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.