Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

33.21 -0.77 (-2.26%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 3, 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 (%)
Jul 31, 2020 9.221 9.237 9.045 9.149 23,883 -0.14(-1.55%)
Jul 30, 2020 9.373 9.373 9.165 9.293 8,625 -0.24(-2.52%)
Jul 29, 2020 9.333 9.533 9.277 9.533 7,906 +0.22(+2.32%)
Jul 28, 2020 9.341 9.421 9.293 9.317 9,234 -0.09(-0.94%)
Jul 27, 2020 9.445 9.445 9.357 9.405 16,305 -0.04(-0.42%)
Jul 24, 2020 9.525 9.605 9.425 9.445 12,879 -0.01(-0.08%)
Jul 23, 2020 9.501 9.605 9.453 9.453 10,760 -0.10(-1.05%)
Jul 22, 2020 9.557 9.613 9.405 9.553 11,010 -0.08(-0.87%)
Jul 21, 2020 9.237 9.701 9.237 9.637 29,341 +0.48(+5.24%)
Jul 20, 2020 9.237 9.317 9.141 9.157 5,844 -0.06(-0.61%)
Jul 17, 2020 9.301 9.313 9.213 9.213 11,379 -0.02(-0.26%)
Jul 16, 2020 9.229 9.357 9.229 9.237 5,819 -0.09(-0.94%)
Jul 15, 2020 9.245 9.325 9.197 9.325 16,684 +0.30(+3.28%)
Jul 14, 2020 8.877 9.089 8.877 9.029 19,198 +0.10(+1.16%)
Jul 13, 2020 8.989 9.045 8.885 8.925 28,718 -0.11(-1.24%)
Jul 10, 2020 8.661 9.037 8.661 9.037 30,760 +0.27(+3.10%)
Jul 09, 2020 9.093 9.093 8.725 8.765 24,627 -0.34(-3.69%)
Jul 08, 2020 9.149 9.149 9.005 9.101 18,679 +0.03(+0.35%)
Jul 07, 2020 9.077 9.165 9.061 9.069 15,240 -0.10(-1.05%)
Jul 06, 2020 9.429 9.429 9.117 9.165 14,561 -0.09(-0.95%)
Jul 02, 2020 9.333 9.453 9.205 9.253 14,380 +0.14(+1.49%)
Jul 01, 2020 9.365 9.453 9.117 9.117 12,299 -0.20(-2.15%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.