Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

33.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 9.109 9.349 9.021 9.317 15,715 +0.17(+1.84%)
Jun 29, 2020 9.125 9.329 9.125 9.149 9,947 +0.02(+0.26%)
Jun 26, 2020 9.493 9.493 9.114 9.125 23,258 -0.41(-4.28%)
Jun 25, 2020 9.445 9.637 9.391 9.533 10,249 -0.05(-0.54%)
Jun 24, 2020 9.781 9.781 9.453 9.585 14,800 -0.37(-3.73%)
Jun 23, 2020 10.07 10.15 9.956 9.956 8,760 -0.02(-0.24%)
Jun 22, 2020 9.940 10.04 9.940 9.980 2,758 -0.06(-0.56%)
Jun 19, 2020 10.44 10.44 10.03 10.04 8,628 -0.06(-0.55%)
Jun 18, 2020 10.04 10.22 10.04 10.09 7,023 -0.13(-1.25%)
Jun 17, 2020 10.23 10.32 10.19 10.22 19,521 -0.07(-0.70%)
Jun 16, 2020 10.53 10.53 10.14 10.29 17,042 +0.09(+0.86%)
Jun 15, 2020 9.797 10.42 9.789 10.20 26,209 +0.00(+0.00%)
Jun 12, 2020 10.44 10.72 9.980 10.20 32,261 +0.20(+2.00%)
Jun 11, 2020 10.00 10.39 9.925 10.00 30,391 -0.86(-7.88%)
Jun 10, 2020 11.14 11.14 10.80 10.86 22,612 -0.49(-4.30%)
Jun 09, 2020 11.76 11.79 11.28 11.35 32,003 -0.59(-4.97%)
Jun 08, 2020 11.60 11.94 11.48 11.94 47,909 +0.73(+6.51%)
Jun 05, 2020 10.85 11.24 10.85 11.21 40,764 +0.80(+7.68%)
Jun 04, 2020 10.26 10.41 10.22 10.41 15,004 +0.09(+0.85%)
Jun 03, 2020 10.22 10.33 10.12 10.32 4,897 +0.33(+3.28%)
Jun 02, 2020 9.925 10.07 9.916 9.996 6,210 +0.19(+1.96%)
Jun 01, 2020 9.605 9.845 9.605 9.805 12,098 +0.20(+2.08%)
May 29, 2020 9.597 9.717 9.541 9.605 11,379 -0.04(-0.46%)
May 28, 2020 9.821 9.980 9.605 9.649 12,050 -0.18(-1.83%)
May 27, 2020 10.13 10.13 9.597 9.829 15,836 -0.18(-1.84%)
May 26, 2020 9.909 10.13 9.909 10.01 10,376 +0.42(+4.33%)
May 22, 2020 9.677 9.677 9.556 9.597 3,376 -0.11(-1.15%)
May 21, 2020 10.01 10.04 9.701 9.709 4,699 -0.23(-2.33%)
May 20, 2020 9.717 10.06 9.717 9.940 8,236 +0.32(+3.33%)
May 19, 2020 9.525 9.630 9.149 9.621 7,799 -0.17(-1.72%)
May 18, 2020 9.437 9.789 9.437 9.789 57,915 +0.92(+10.42%)
May 15, 2020 8.873 8.973 8.805 8.865 57,520 +0.07(+0.77%)
May 14, 2020 8.645 8.872 8.279 8.797 8,656 -0.17(-1.86%)
May 13, 2020 9.517 9.517 8.717 8.964 38,013 -0.65(-6.80%)
May 12, 2020 9.621 9.801 9.581 9.618 16,959 -0.10(-1.01%)
May 11, 2020 9.693 9.725 9.461 9.717 22,844 -0.27(-2.72%)
May 08, 2020 9.916 10.09 9.725 9.988 112,914 +0.01(+0.12%)
May 07, 2020 9.932 10.24 9.932 9.976 13,733 +0.19(+1.92%)
May 06, 2020 9.717 9.789 9.597 9.789 14,360 +0.10(+1.07%)
May 05, 2020 9.885 10.13 9.597 9.685 14,071 +0.10(+1.00%)
May 04, 2020 9.117 9.589 9.053 9.589 23,404 +0.59(+6.52%)
May 01, 2020 9.617 9.617 8.573 9.002 8,002 -1.23(-12.06%)
Apr 30, 2020 10.56 10.68 9.853 10.24 14,337 +0.00(+0.00%)
Apr 29, 2020 9.661 10.88 9.661 10.24 38,476 +0.77(+8.11%)
Apr 28, 2020 9.533 9.533 8.957 9.469 14,266 +0.19(+2.07%)
Apr 27, 2020 9.213 9.277 8.509 9.277 14,678 +0.13(+1.40%)
Apr 24, 2020 9.533 9.533 8.829 9.149 8,424 +0.00(+0.00%)
Apr 23, 2020 9.213 9.405 8.817 9.149 15,465 +0.45(+5.15%)
Apr 22, 2020 8.829 8.829 8.317 8.701 24,158 +0.58(+7.09%)
Apr 21, 2020 7.613 8.381 7.549 8.125 49,559 +0.13(+1.60%)
Apr 20, 2020 7.933 8.956 7.869 7.997 37,406 -0.51(-6.02%)
Apr 17, 2020 8.253 8.886 8.250 8.509 30,776 +0.26(+3.10%)
Apr 16, 2020 9.533 9.533 7.997 8.253 10,086 -0.96(-10.42%)
Apr 15, 2020 9.149 9.213 8.445 9.213 8,600 -0.51(-5.26%)
Apr 14, 2020 9.405 9.853 9.277 9.725 13,113 +0.06(+0.66%)
Apr 13, 2020 9.853 9.916 9.181 9.661 19,775 +0.32(+3.42%)
Apr 09, 2020 9.597 10.17 8.770 9.341 25,243 +0.06(+0.69%)
Apr 08, 2020 8.637 9.341 8.637 9.277 11,068 +0.83(+9.85%)
Apr 07, 2020 8.637 9.149 8.426 8.445 25,743 +0.13(+1.54%)
Apr 06, 2020 8.061 8.381 7.672 8.317 15,316 +0.51(+6.56%)
Apr 03, 2020 7.933 8.181 7.527 7.805 38,451 +0.06(+0.83%)
Apr 02, 2020 7.677 8.701 7.492 7.741 32,141 +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 LosAltos.com & California Media Partners, LLC. All rights reserved.