Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

33.60 -0.05 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Apr 01, 2020 6.718 7.229 6.718 7.229 10,306 -0.13(-1.74%)
Mar 31, 2020 6.846 7.677 6.846 7.357 27,174 +0.19(+2.68%)
Mar 30, 2020 7.357 7.396 6.718 7.165 13,635 -0.13(-1.75%)
Mar 27, 2020 7.038 7.485 6.782 7.293 13,973 -0.29(-3.80%)
Mar 26, 2020 6.718 8.125 6.718 7.581 47,896 +0.93(+13.94%)
Mar 25, 2020 6.398 7.101 5.861 6.654 55,746 +0.06(+0.97%)
Mar 24, 2020 6.462 6.910 6.334 6.590 32,327 +0.70(+11.96%)
Mar 23, 2020 6.398 6.398 5.758 5.886 5,495 -0.70(-10.68%)
Mar 20, 2020 6.398 7.485 6.398 6.590 29,557 +0.64(+10.75%)
Mar 19, 2020 5.566 7.449 5.438 5.950 22,325 +0.45(+8.14%)
Mar 18, 2020 6.782 6.974 4.798 5.502 8,041 -1.86(-25.22%)
Mar 17, 2020 7.741 7.741 7.229 7.357 7,638 +0.13(+1.77%)
Mar 16, 2020 8.381 8.381 7.165 7.229 14,289 -1.88(-20.62%)
Mar 13, 2020 8.509 9.213 7.805 9.107 18,803 +1.17(+14.80%)
Mar 12, 2020 8.893 8.893 7.357 7.933 41,442 -1.60(-16.78%)
Mar 11, 2020 10.43 10.88 9.533 9.533 28,991 -1.66(-14.86%)
Mar 10, 2020 11.96 12.03 9.916 11.20 27,301 +0.00(+0.00%)
Mar 09, 2020 15.03 15.35 11.07 11.20 60,214 -4.41(-28.28%)
Mar 06, 2020 16.51 16.57 15.35 15.61 33,543 -1.47(-8.61%)
Mar 05, 2020 17.21 17.21 16.63 17.08 23,272 -0.51(-2.91%)
Mar 04, 2020 17.79 17.98 16.95 17.59 11,532 +0.06(+0.37%)
Mar 03, 2020 18.04 18.30 17.18 17.53 11,052 -0.26(-1.44%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.