Tortoise Energy Independence Fund Inc. Common Stockのデータ

Tortoise Energy Independence Fund Inc. Common Stockの基本情報

名前 Tortoise Energy Independence Fund Inc. Common Stock
ティッカー NDP
国 United States
上場年 2012.0
セクター nan

Tortoise Energy Independence Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.4 16.0 16.16 16.0 18600.0 16.0
2021-02-12 15.94 15.67 15.78 15.86 8100.0 15.86
2021-02-11 15.86 15.38 15.86 15.61 15600.0 15.61
2021-02-10 16.0 15.7 15.81 15.88 9000.0 15.88
2021-02-09 15.93 15.62 15.85 15.73 24200.0 15.73
2021-02-08 16.0 15.36 15.36 15.97 28900.0 15.97
2021-02-05 15.45 15.34 15.4 15.38 7600.0 15.38
2021-02-04 15.32 15.05 15.2 15.26 10400.0 15.26
2021-02-03 15.26 14.88 14.88 15.26 13400.0 15.26
2021-02-02 15.05 14.77 15.01 14.77 19000.0 14.77
2021-02-01 14.87 14.49 14.71 14.7 12100.0 14.7
2021-01-29 15.08 14.23 14.8 14.41 26400.0 14.41
2021-01-28 14.99 14.77 14.99 14.9 9700.0 14.9
2021-01-27 15.15 14.64 14.66 14.86 33600.0 14.86
2021-01-26 15.47 14.95 15.35 15.01 18900.0 15.01
2021-01-25 15.49 14.98 15.07 15.4 9500.0 15.4
2021-01-22 15.22 14.76 15.0 15.18 17200.0 15.18
2021-01-21 15.29 15.03 15.26 15.22 22700.0 15.22
2021-01-20 15.49 15.31 15.37 15.35 13000.0 15.35
2021-01-19 15.59 15.32 15.37 15.48 6600.0 15.48
2021-01-15 15.52 15.21 15.51 15.32 12700.0 15.32
2021-01-14 15.92 15.27 15.34 15.79 19000.0 15.79
2021-01-13 15.44 15.24 15.34 15.36 11000.0 15.36
2021-01-12 15.35 14.81 14.86 15.27 13400.0 15.27
2021-01-11 14.71 14.22 14.22 14.7 11800.0 14.7
2021-01-08 14.75 14.35 14.75 14.44 21700.0 14.44
2021-01-07 14.75 14.46 14.5 14.53 18800.0 14.53
2021-01-06 14.55 14.06 14.2 14.37 8300.0 14.37
2021-01-05 14.21 13.39 13.39 13.93 23300.0 13.93
2021-01-04 13.56 13.26 13.46 13.36 14800.0 13.36
2020-12-31 13.78 13.25 13.4 13.28 33300.0 13.28
2020-12-30 13.57 13.35 13.4 13.41 11800.0 13.41
2020-12-29 13.59 13.22 13.37 13.33 20500.0 13.33
2020-12-28 13.52 13.26 13.38 13.35 11200.0 13.35
2020-12-24 13.51 13.3 13.42 13.34 12400.0 13.34
2020-12-23 13.63 13.07 13.08 13.54 48400.0 13.54
2020-12-22 13.25 13.0 13.15 13.08 16800.0 13.08
2020-12-21 13.35 13.07 13.31 13.17 24700.0 13.17
2020-12-18 13.71 13.5 13.6 13.68 13000.0 13.68
2020-12-17 13.79 13.66 13.79 13.69 17900.0 13.69
2020-12-16 13.91 13.71 13.91 13.73 18300.0 13.73
2020-12-15 14.05 13.76 13.76 13.84 4200.0 13.84
2020-12-14 14.36 13.62 14.31 13.72 22200.0 13.72
2020-12-11 14.17 13.93 14.17 14.1 20000.0 14.1
2020-12-10 14.34 13.8 13.8 14.21 23100.0 14.21
2020-12-09 13.95 13.7 13.75 13.83 16900.0 13.83
2020-12-08 13.85 13.39 13.39 13.65 23000.0 13.65
2020-12-07 13.72 13.48 13.72 13.59 25300.0 13.59
2020-12-04 13.89 13.46 13.46 13.82 32100.0 13.82
2020-12-03 13.55 12.96 12.96 13.24 19700.0 13.24
2020-12-02 13.13 12.58 12.58 13.04 18100.0 13.04
2020-12-01 12.96 12.51 12.87 12.72 20600.0 12.72
2020-11-30 13.11 12.51 12.95 12.63 29400.0 12.63
2020-11-27 13.4 13.1 13.33 13.1 11900.0 13.1
2020-11-25 13.48 13.16 13.43 13.47 11600.0 13.47
2020-11-24 13.47 13.02 13.02 13.42 22400.0 13.42
2020-11-23 12.85 12.34 12.34 12.85 51900.0 12.85
2020-11-20 12.2 12.0 12.13 12.07 6500.0 12.07
2020-11-19 12.18 11.75 11.78 12.16 58800.0 12.16
2020-11-18 12.1 11.75 11.83 11.77 77500.0 11.77
2020-11-17 11.89 11.06 11.49 11.72 25200.0 11.72
2020-11-16 11.68 11.2 11.38 11.6 68700.0 11.6
2020-11-13 11.19 10.72 10.72 11.06 21300.0 11.06
2020-11-12 10.85 10.68 10.73 10.71 51700.0 10.71
2020-11-11 11.18 10.81 11.17 10.89 26500.0 10.89
2020-11-10 11.08 10.77 11.0 10.99 31500.0 10.99
2020-11-09 11.01 10.3 10.42 10.87 83800.0 10.87
2020-11-06 9.96 9.62 9.96 9.63 6300.0 9.63
2020-11-05 10.15 9.93 10.0 9.94 3800.0 9.94
2020-11-04 10.22 9.9 10.15 9.97 5700.0 9.97
2020-11-03 10.3 10.1 10.3 10.12 13800.0 10.12
2020-11-02 10.16 9.96 10.0 10.11 10900.0 10.11
2020-10-30 10.01 9.8 10.01 9.91 7500.0 9.91
2020-10-29 10.08 9.75 9.85 10.05 24900.0 10.05
2020-10-28 10.14 9.86 10.14 9.97 17800.0 9.97
2020-10-27 10.4 10.27 10.4 10.34 5300.0 10.34
2020-10-26 10.58 10.29 10.58 10.39 25800.0 10.39
2020-10-23 10.86 10.7 10.86 10.74 19000.0 10.74
2020-10-22 10.81 10.33 10.33 10.76 18200.0 10.76
2020-10-21 10.51 10.32 10.51 10.35 11200.0 10.35
2020-10-20 10.65 10.52 10.65 10.52 12000.0 10.52
2020-10-19 10.94 10.66 10.81 10.66 9900.0 10.66
2020-10-16 10.97 10.72 10.97 10.77 14500.0 10.77
2020-10-15 10.99 10.59 10.66 10.92 5800.0 10.92
2020-10-14 10.86 10.56 10.56 10.84 7200.0 10.84
2020-10-13 10.68 10.5 10.68 10.52 5300.0 10.52
2020-10-12 10.85 10.53 10.54 10.67 8500.0 10.67
2020-10-09 10.76 10.54 10.76 10.54 8600.0 10.54
2020-10-08 10.71 10.33 10.37 10.7 15900.0 10.7
2020-10-07 10.24 10.03 10.09 10.24 6300.0 10.24
2020-10-06 10.27 10.03 10.26 10.03 36900.0 10.03
2020-10-05 10.15 9.78 9.8 10.15 17600.0 10.15
2020-10-02 9.72 9.45 9.5 9.68 16900.0 9.68
2020-10-01 9.9 9.58 9.9 9.71 19300.0 9.71
2020-09-30 10.11 9.84 10.08 9.94 18100.0 9.94
2020-09-29 10.27 9.92 10.27 10.09 13100.0 10.09
2020-09-28 10.4 10.15 10.26 10.3 25300.0 10.3
2020-09-25 10.12 9.79 9.87 10.11 26600.0 10.11
2020-09-24 10.0 9.67 9.86 10.0 17300.0 10.0
2020-09-23 10.43 9.92 10.37 9.92 8700.0 9.92
2020-09-22 10.56 10.37 10.45 10.39 6900.0 10.39
2020-09-21 10.52 10.31 10.52 10.44 14900.0 10.44
2020-09-18 10.96 10.8 10.96 10.8 3500.0 10.8
2020-09-17 10.97 10.77 10.85 10.97 4700.0 10.97
2020-09-16 11.42 10.89 10.89 10.96 16400.0 10.96
2020-09-15 10.95 10.84 10.93 10.86 3400.0 10.86
2020-09-14 10.86 10.56 10.56 10.84 3500.0 10.84
2020-09-11 10.63 10.47 10.47 10.57 8800.0 10.57
2020-09-10 10.94 10.46 10.94 10.46 7900.0 10.46
2020-09-09 10.94 10.69 10.69 10.94 10000.0 10.94
2020-09-08 10.93 10.29 10.93 10.62 16300.0 10.62
2020-09-04 11.32 11.01 11.3 11.1 5200.0 11.1
2020-09-03 11.51 11.07 11.29 11.16 14800.0 11.16
2020-09-02 11.55 11.39 11.53 11.39 8400.0 11.39
2020-09-01 11.69 11.47 11.69 11.55 7200.0 11.55
2020-08-31 11.86 11.67 11.86 11.76 4400.0 11.76
2020-08-28 11.82 11.66 11.71 11.77 3200.0 11.77
2020-08-27 11.68 11.55 11.55 11.67 3200.0 11.67
2020-08-26 11.76 11.53 11.76 11.58 7800.0 11.58
2020-08-25 12.03 11.8 12.03 11.8 6500.0 11.8
2020-08-24 12.04 11.92 11.97 11.92 14800.0 11.92
2020-08-21 11.94 11.75 11.76 11.87 14500.0 11.87
2020-08-20 12.0 11.91 12.0 11.92 4700.0 11.92
2020-08-19 12.2 12.03 12.15 12.03 3600.0 12.03
2020-08-18 12.29 12.15 12.2 12.15 4000.0 12.15
2020-08-17 12.3 12.14 12.3 12.29 5000.0 12.29
2020-08-14 12.44 12.16 12.16 12.37 7000.0 12.37
2020-08-13 12.34 12.2 12.34 12.21 4800.0 12.21
2020-08-12 12.39 12.25 12.26 12.36 9600.0 12.36
2020-08-11 12.49 12.06 12.45 12.07 10500.0 12.07
2020-08-10 12.33 12.03 12.03 12.25 4100.0 12.25
2020-08-07 12.02 11.71 11.89 11.97 6200.0 11.97
2020-08-06 11.92 11.81 11.92 11.9 13800.0 11.9
2020-08-05 12.03 11.85 11.91 11.92 25400.0 11.92
2020-08-04 11.7 11.38 11.38 11.66 20900.0 11.66
2020-08-03 11.63 11.36 11.43 11.5 13700.0 11.5
2020-07-31 11.55 11.31 11.53 11.44 19200.0 11.44
2020-07-30 11.72 11.46 11.72 11.62 6900.0 11.62
2020-07-29 11.92 11.6 11.67 11.92 6300.0 11.92
2020-07-28 11.78 11.62 11.68 11.65 7400.0 11.65
2020-07-27 11.81 11.7 11.81 11.76 13000.0 11.76
2020-07-24 12.01 11.79 11.91 11.81 10400.0 11.81
2020-07-23 12.01 11.82 11.88 11.82 8600.0 11.82
2020-07-22 12.02 11.76 11.95 11.95 8800.0 11.95
2020-07-21 12.13 11.55 11.55 12.05 23500.0 12.05
2020-07-20 11.65 11.43 11.55 11.45 4700.0 11.45
2020-07-17 11.65 11.52 11.63 11.52 9200.0 11.52
2020-07-16 11.7 11.54 11.54 11.55 4700.0 11.55
2020-07-15 11.66 11.5 11.56 11.66 13300.0 11.66
2020-07-14 11.37 11.1 11.1 11.29 15400.0 11.29
2020-07-13 11.31 11.11 11.24 11.16 23000.0 11.16
2020-07-10 11.3 10.83 10.83 11.3 24600.0 11.3
2020-07-09 11.37 10.91 11.37 10.96 19700.0 10.96
2020-07-08 11.44 11.26 11.44 11.38 14900.0 11.38
2020-07-07 11.46 11.33 11.35 11.34 12200.0 11.34
2020-07-06 11.79 11.4 11.79 11.46 11600.0 11.46
2020-07-02 11.82 11.51 11.67 11.57 11500.0 11.57
2020-07-01 11.82 11.4 11.71 11.4 9800.0 11.4
2020-06-30 11.69 11.28 11.39 11.65 12600.0 11.65
2020-06-29 11.66 11.41 11.41 11.44 8000.0 11.44
2020-06-26 11.87 11.4 11.87 11.41 18600.0 11.41
2020-06-25 12.05 11.74 11.81 11.92 8200.0 11.92
2020-06-24 12.23 11.82 12.23 11.99 11800.0 11.99
2020-06-23 12.69 12.45 12.59 12.45 7000.0 12.45
2020-06-22 12.55 12.43 12.43 12.48 2200.0 12.48
2020-06-19 13.05 12.54 13.05 12.55 6900.0 12.55
2020-06-18 12.78 12.56 12.56 12.62 5600.0 12.62
2020-06-17 12.9 12.74 12.79 12.78 15600.0 12.78
2020-06-16 13.17 12.68 13.17 12.87 13600.0 12.87
2020-06-15 13.03 12.24 12.25 12.76 21000.0 12.76
2020-06-12 13.41 12.48 13.06 12.76 25800.0 12.76
2020-06-11 12.99 12.41 12.51 12.51 24300.0 12.51
2020-06-10 13.93 13.5 13.93 13.58 18100.0 13.58
2020-06-09 14.74 14.11 14.7 14.19 25600.0 14.19
2020-06-08 14.93 14.35 14.61 14.93 38300.0 14.93
2020-06-05 14.05 13.57 13.57 14.02 32600.0 14.02
2020-06-04 13.02 12.78 12.83 13.02 12000.0 13.02
2020-06-03 12.92 12.66 12.78 12.91 3900.0 12.91
2020-06-02 12.59 12.4 12.41 12.5 5000.0 12.5
2020-06-01 12.31 12.01 12.01 12.26 9700.0 12.26
2020-05-29 12.15 11.93 12.0 12.01 9200.0 12.01
2020-05-28 12.48 12.01 12.28 12.07 9600.0 12.07
2020-05-27 12.67 12.0 12.67 12.29 12700.0 12.29
2020-05-26 12.67 12.39 12.39 12.52 8300.0 12.52
2020-05-22 12.1 11.95 12.1 12.0 2800.0 12.0
2020-05-21 12.56 12.13 12.52 12.14 3800.0 12.14
2020-05-20 12.58 12.15 12.15 12.43 6600.0 12.43
2020-05-19 12.04 11.44 11.91 12.03 6200.0 12.03
2020-05-18 12.24 11.8 11.8 12.24 46300.0 12.24
2020-05-15 11.22 11.01 11.1 11.09 46000.0 11.09
2020-05-14 11.09 10.35 10.81 11.0 6900.0 11.0
2020-05-13 11.9 10.9 11.9 11.21 30400.0 11.21
2020-05-12 12.26 11.98 12.03 12.03 13600.0 12.03
2020-05-11 12.16 11.83 12.12 12.15 18300.0 12.15
2020-05-08 12.62 12.16 12.4 12.49 90300.0 12.49
2020-05-07 12.8 12.42 12.42 12.48 11000.0 12.48
2020-05-06 12.24 12.0 12.15 12.24 11500.0 12.24
2020-05-05 12.67 12.0 12.36 12.11 11300.0 12.11
2020-05-04 11.99 11.32 11.4 11.99 18700.0 11.99
2020-05-01 12.03 10.72 12.03 11.26 6400.0 11.26
2020-04-30 13.36 12.32 13.2 12.8 91700.0 12.8
2020-04-29 13.6 12.08 12.08 12.8 246200.0 12.8
2020-04-28 11.92 11.2 11.92 11.84 91300.0 11.84
2020-04-27 11.6 10.64 11.52 11.6 93900.0 11.6
2020-04-24 11.92 11.04 11.92 11.44 53900.0 11.44
2020-04-23 11.76 11.04 11.52 11.44 98900.0 11.44
2020-04-22 11.04 10.4 11.04 10.88 154600.0 10.88
2020-04-21 10.48 9.44 9.52 10.16 317100.0 10.16
2020-04-20 11.2 9.84 9.92 10.0 239300.0 10.0
2020-04-17 11.12 10.32 10.32 10.64 196900.0 10.64
2020-04-16 11.92 10.0 11.92 10.32 64500.0 10.32
2020-04-15 11.52 10.56 11.44 11.52 55000.0 11.52
2020-04-14 12.32 11.6 11.76 12.16 83900.0 12.16
2020-04-13 12.4 11.52 12.32 12.08 126500.0 12.08
2020-04-09 12.72 10.96 12.0 11.68 161500.0 11.68
2020-04-08 11.68 10.8 10.8 11.6 70600.0 11.6
2020-04-07 11.44 10.56 10.8 10.56 164700.0 10.56
2020-04-06 10.48 9.6 10.08 10.4 98000.0 10.4
2020-04-03 10.24 9.44 9.92 9.76 30700.0 9.76
2020-04-02 10.88 9.36 9.6 9.68 25700.0 9.68
2020-04-01 9.04 8.4 8.4 9.04 8200.0 9.04
2020-03-31 9.6 8.56 8.56 9.2 21700.0 9.2
2020-03-30 9.28 8.4 9.2 8.96 10900.0 8.96
2020-03-27 9.36 8.48 8.8 9.12 11100.0 9.12
2020-03-26 10.16 8.4 8.4 9.52 38300.0 9.52
2020-03-25 8.88 7.36 8.0 8.32 44500.0 8.32
2020-03-24 8.64 7.92 8.08 8.24 25800.0 8.24
2020-03-23 8.0 7.2 8.0 7.36 4400.0 7.36
2020-03-20 9.36 8.0 8.0 8.24 23600.0 8.24
2020-03-19 9.28 6.8 6.96 7.44 17800.0 7.44
2020-03-18 8.72 6.0 8.48 6.88 6400.0 6.88
2020-03-17 9.68 9.04 9.68 9.2 6100.0 9.2
2020-03-16 10.48 8.96 10.48 9.04 11400.0 9.04
2020-03-13 11.52 9.76 10.64 11.36 15000.0 11.36
2020-03-12 11.12 9.2 11.12 9.92 33100.0 9.92
2020-03-11 13.6 11.92 13.04 11.92 23100.0 11.92
2020-03-10 15.04 12.4 14.96 14.0 21800.0 14.0
2020-03-09 19.2 13.84 18.8 14.0 48100.0 14.0
2020-03-06 20.72 19.2 20.64 19.52 26800.0 19.52
2020-03-05 21.52 20.8 21.52 21.36 18600.0 21.36
2020-03-04 22.48 21.2 22.24 22.0 9200.0 22.0
2020-03-03 22.88 21.52 22.56 21.92 8800.0 21.92
2020-03-02 22.72 21.12 22.32 22.24 13400.0 22.24
2020-02-28 22.08 20.8 21.44 21.76 24700.0 21.76
2020-02-27 22.96 21.04 22.88 22.24 20100.0 22.24
2020-02-26 25.12 23.6 24.8 23.76 14500.0 23.76
2020-02-25 26.72 24.32 26.48 24.72 14700.0 24.72
2020-02-24 27.6 25.36 27.44 26.88 22900.0 26.88
2020-02-21 29.04 28.24 28.72 28.4 12800.0 28.4
2020-02-20 29.2 28.8 28.8 29.04 19300.0 29.04
2020-02-19 29.92 28.88 28.88 29.68 26600.0 28.88
2020-02-18 29.04 28.64 28.88 28.64 9900.0 27.87