New Zealand markets open in 2 hours 35 minutes

Tortoise Energy Independence Fund, Inc. (NDP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.60-0.05 (-0.14%)
At close: 04:00PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202433.7833.7833.6033.6033.60500
23 May 202434.3134.3133.6533.6533.653,600
23 May 20240.63 Dividend
22 May 202434.6734.6734.2534.4033.777,800
21 May 202434.6735.4334.6434.8234.188,600
20 May 202434.5634.8934.5334.7834.145,700
17 May 202434.0834.2934.0834.2633.632,600
16 May 202434.1134.1533.9233.9233.301,800
15 May 202433.5834.1233.5033.9433.324,800
14 May 202433.8433.8433.6533.6833.061,400
13 May 202434.7634.7633.8333.8333.212,500
10 May 202434.1134.1133.7833.8733.251,800
09 May 202433.8734.4833.8733.9533.3310,900
08 May 202433.8133.9833.8033.9233.304,300
07 May 202433.8834.0133.8834.0133.391,200
06 May 202433.9333.9333.8333.8333.211,500
03 May 202433.3733.5933.3733.4532.841,600
02 May 202433.4033.5533.3433.5532.942,300
01 May 202433.0233.0733.0233.0732.466,500
30 Apr 202434.0434.0433.4333.5632.953,400
29 Apr 202434.0434.4434.0434.1633.531,400
26 Apr 202434.2334.2333.9634.1433.512,700
25 Apr 202433.9834.1433.9834.1433.51500
24 Apr 202433.9634.2433.9634.1733.54800
23 Apr 202434.0434.1833.9834.0733.452,300
22 Apr 202433.7534.0833.7234.0833.461,000
19 Apr 202433.8533.8533.4933.8433.226,900
18 Apr 202433.1833.4733.1833.2932.683,000
17 Apr 202432.9433.2632.9433.2632.651,800
16 Apr 202433.0033.1732.7333.1232.513,500
15 Apr 202433.9834.0033.3133.4932.883,100
12 Apr 202434.4034.4033.7633.8133.194,500
11 Apr 202435.0135.0134.3134.4033.772,800
10 Apr 202434.5234.7934.2834.4833.851,700
09 Apr 202434.6634.6634.4534.4533.822,800
08 Apr 202434.6534.7734.4834.4833.851,500
05 Apr 202434.4734.4734.4734.4733.84400
04 Apr 202434.4434.5534.3334.3933.762,000
03 Apr 202434.1234.3934.1234.3933.76500
02 Apr 202434.0034.0234.0034.0233.401,400
01 Apr 202433.8234.0033.7233.8233.205,100
28 Mar 202433.4433.9933.4433.7233.103,500
27 Mar 202433.3933.4433.2533.4432.834,200
26 Mar 202433.5033.5033.1833.3232.711,400
25 Mar 202433.0533.4233.0533.4232.812,500
22 Mar 202433.0933.0932.9633.0932.483,300
21 Mar 202433.0233.2233.0233.1932.582,200
20 Mar 202432.8033.1132.8033.1132.502,000
19 Mar 202432.6532.8532.6532.8532.252,100
18 Mar 202432.4732.6432.4632.6032.004,800
15 Mar 202432.4532.5032.3932.4131.822,700
14 Mar 202432.3532.3832.1832.1831.592,300
13 Mar 202432.0032.3032.0032.2731.681,600
12 Mar 202431.5832.0031.5831.9131.339,200
11 Mar 202431.4131.6731.4131.6731.091,400
08 Mar 202431.8531.8531.6031.6331.054,500
07 Mar 202431.7231.8231.6931.7231.141,700
06 Mar 202431.6631.8531.5131.5931.013,500
05 Mar 202431.0031.4531.0031.3730.803,300
04 Mar 202431.2931.3031.0631.0830.512,500
01 Mar 202430.9531.3130.9331.2130.647,600
29 Feb 202430.5130.8330.4930.8130.2514,800
28 Feb 202430.2330.5230.1930.2029.658,700
27 Feb 202430.1230.2430.0730.1429.594,200
26 Feb 202430.0130.2629.9330.1329.5816,900
23 Feb 202430.1130.3629.8530.1529.603,700
22 Feb 202430.0030.3629.9930.2029.657,100
21 Feb 202430.0030.2029.8030.1429.592,800
21 Feb 20240.63 Dividend
20 Feb 202430.0030.0029.8329.9528.788,600
16 Feb 202429.7829.9829.6729.9828.816,500
15 Feb 202429.1629.7229.1529.6228.476,700
14 Feb 202429.2329.2328.7928.8027.682,000
13 Feb 202429.3329.4728.6229.0327.902,700
12 Feb 202429.0029.3029.0029.2928.155,100
09 Feb 202428.9628.9628.5628.5727.464,600
08 Feb 202429.0029.0028.7028.7627.648,900
07 Feb 202428.7028.7728.4628.6327.515,400
06 Feb 202428.4128.6828.3128.5927.485,300
05 Feb 202428.6928.6928.2728.4127.303,800
02 Feb 202428.7428.7828.5428.6327.513,900
01 Feb 202429.0029.1528.5728.6927.575,600
31 Jan 202429.3529.3528.8728.8727.7510,500
30 Jan 202428.7929.4028.7929.4028.255,600
29 Jan 202429.0029.0528.8528.8927.761,700
26 Jan 202428.7429.0028.6529.0027.874,400
25 Jan 202428.3528.7628.3528.7427.626,200
24 Jan 202428.3328.3528.2928.2927.191,400
23 Jan 202427.9128.2027.9128.0626.974,100
22 Jan 202427.6428.0327.6427.9226.835,000
19 Jan 202427.9627.9627.6127.7026.6213,400
18 Jan 202428.1028.1027.9627.9826.897,200
17 Jan 202428.3328.3428.1528.1527.055,700
16 Jan 202428.9129.0228.3828.3827.278,500
12 Jan 202429.1029.1528.9729.0527.925,000
11 Jan 202429.0929.1028.8028.8327.715,400
10 Jan 202429.1929.2628.9228.9727.8415,500
09 Jan 202429.2929.3829.0129.2628.129,600
08 Jan 202429.5529.5529.0729.4928.344,500
05 Jan 202429.5129.8729.4929.7428.5821,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...