Tortoise Energy Independence Fund, Inc. (NDP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 34.23 | 34.23 | 33.96 | 34.14 | 34.14 | 2,700 |
| 25 Apr 2024 | 33.98 | 34.14 | 33.98 | 34.14 | 34.14 | 500 |
| 24 Apr 2024 | 33.96 | 34.24 | 33.96 | 34.17 | 34.17 | 800 |
| 23 Apr 2024 | 34.04 | 34.18 | 33.98 | 34.07 | 34.07 | 2,300 |
| 22 Apr 2024 | 33.75 | 34.08 | 33.72 | 34.08 | 34.08 | 1,000 |
| 19 Apr 2024 | 33.85 | 33.85 | 33.49 | 33.84 | 33.84 | 6,900 |
| 18 Apr 2024 | 33.18 | 33.47 | 33.18 | 33.29 | 33.29 | 3,000 |
| 17 Apr 2024 | 32.94 | 33.26 | 32.94 | 33.26 | 33.26 | 1,800 |
| 16 Apr 2024 | 33.00 | 33.17 | 32.73 | 33.12 | 33.12 | 3,500 |
| 15 Apr 2024 | 33.98 | 34.00 | 33.31 | 33.49 | 33.49 | 3,100 |
| 12 Apr 2024 | 34.40 | 34.40 | 33.76 | 33.81 | 33.81 | 4,500 |
| 11 Apr 2024 | 35.01 | 35.01 | 34.31 | 34.40 | 34.40 | 2,800 |
| 10 Apr 2024 | 34.52 | 34.79 | 34.28 | 34.48 | 34.48 | 1,700 |
| 09 Apr 2024 | 34.66 | 34.66 | 34.45 | 34.45 | 34.45 | 2,800 |
| 08 Apr 2024 | 34.65 | 34.77 | 34.48 | 34.48 | 34.48 | 1,500 |
| 05 Apr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 400 |
| 04 Apr 2024 | 34.44 | 34.55 | 34.33 | 34.39 | 34.39 | 2,000 |
| 03 Apr 2024 | 34.12 | 34.39 | 34.12 | 34.39 | 34.39 | 500 |
| 02 Apr 2024 | 34.00 | 34.02 | 34.00 | 34.02 | 34.02 | 1,400 |
| 01 Apr 2024 | 33.82 | 34.00 | 33.72 | 33.82 | 33.82 | 5,100 |
| 28 Mar 2024 | 33.44 | 33.99 | 33.44 | 33.72 | 33.72 | 3,500 |
| 27 Mar 2024 | 33.39 | 33.44 | 33.25 | 33.44 | 33.44 | 4,200 |
| 26 Mar 2024 | 33.50 | 33.50 | 33.18 | 33.32 | 33.32 | 1,400 |
| 25 Mar 2024 | 33.05 | 33.42 | 33.05 | 33.42 | 33.42 | 2,500 |
| 22 Mar 2024 | 33.09 | 33.09 | 32.96 | 33.09 | 33.09 | 3,300 |
| 21 Mar 2024 | 33.02 | 33.22 | 33.02 | 33.19 | 33.19 | 2,200 |
| 20 Mar 2024 | 32.80 | 33.11 | 32.80 | 33.11 | 33.11 | 2,000 |
| 19 Mar 2024 | 32.65 | 32.85 | 32.65 | 32.85 | 32.85 | 2,100 |
| 18 Mar 2024 | 32.47 | 32.64 | 32.46 | 32.60 | 32.60 | 4,800 |
| 15 Mar 2024 | 32.45 | 32.50 | 32.39 | 32.41 | 32.41 | 2,700 |
| 14 Mar 2024 | 32.35 | 32.38 | 32.18 | 32.18 | 32.18 | 2,300 |
| 13 Mar 2024 | 32.00 | 32.30 | 32.00 | 32.27 | 32.27 | 1,600 |
| 12 Mar 2024 | 31.58 | 32.00 | 31.58 | 31.91 | 31.91 | 9,200 |
| 11 Mar 2024 | 31.41 | 31.67 | 31.41 | 31.67 | 31.67 | 1,400 |
| 08 Mar 2024 | 31.85 | 31.85 | 31.60 | 31.63 | 31.63 | 4,500 |
| 07 Mar 2024 | 31.72 | 31.82 | 31.69 | 31.72 | 31.72 | 1,700 |
| 06 Mar 2024 | 31.66 | 31.85 | 31.51 | 31.59 | 31.59 | 3,500 |
| 05 Mar 2024 | 31.00 | 31.45 | 31.00 | 31.37 | 31.37 | 3,300 |
| 04 Mar 2024 | 31.29 | 31.30 | 31.06 | 31.08 | 31.08 | 2,500 |
| 01 Mar 2024 | 30.95 | 31.31 | 30.93 | 31.21 | 31.21 | 7,600 |
| 29 Feb 2024 | 30.51 | 30.83 | 30.49 | 30.81 | 30.81 | 14,800 |
| 28 Feb 2024 | 30.23 | 30.52 | 30.19 | 30.20 | 30.20 | 8,700 |
| 27 Feb 2024 | 30.12 | 30.24 | 30.07 | 30.14 | 30.14 | 4,200 |
| 26 Feb 2024 | 30.01 | 30.26 | 29.93 | 30.13 | 30.13 | 16,900 |
| 23 Feb 2024 | 30.11 | 30.36 | 29.85 | 30.15 | 30.15 | 3,700 |
| 22 Feb 2024 | 30.00 | 30.36 | 29.99 | 30.20 | 30.20 | 7,100 |
| 21 Feb 2024 | 30.00 | 30.20 | 29.80 | 30.14 | 30.14 | 2,800 |
| 21 Feb 2024 | 0.63 Dividend | |||||
| 20 Feb 2024 | 30.00 | 30.00 | 29.83 | 29.95 | 29.32 | 8,600 |
| 16 Feb 2024 | 29.78 | 29.98 | 29.67 | 29.98 | 29.35 | 6,500 |
| 15 Feb 2024 | 29.16 | 29.72 | 29.15 | 29.62 | 29.00 | 6,700 |
| 14 Feb 2024 | 29.23 | 29.23 | 28.79 | 28.80 | 28.19 | 2,000 |
| 13 Feb 2024 | 29.33 | 29.47 | 28.62 | 29.03 | 28.42 | 2,700 |
| 12 Feb 2024 | 29.00 | 29.30 | 29.00 | 29.29 | 28.67 | 5,100 |
| 09 Feb 2024 | 28.96 | 28.96 | 28.56 | 28.57 | 27.97 | 4,600 |
| 08 Feb 2024 | 29.00 | 29.00 | 28.70 | 28.76 | 28.16 | 8,900 |
| 07 Feb 2024 | 28.70 | 28.77 | 28.46 | 28.63 | 28.03 | 5,400 |
| 06 Feb 2024 | 28.41 | 28.68 | 28.31 | 28.59 | 27.99 | 5,300 |
| 05 Feb 2024 | 28.69 | 28.69 | 28.27 | 28.41 | 27.81 | 3,800 |
| 02 Feb 2024 | 28.74 | 28.78 | 28.54 | 28.63 | 28.03 | 3,900 |
| 01 Feb 2024 | 29.00 | 29.15 | 28.57 | 28.69 | 28.09 | 5,600 |
| 31 Jan 2024 | 29.35 | 29.35 | 28.87 | 28.87 | 28.26 | 10,500 |
| 30 Jan 2024 | 28.79 | 29.40 | 28.79 | 29.40 | 28.78 | 5,600 |
| 29 Jan 2024 | 29.00 | 29.05 | 28.85 | 28.89 | 28.28 | 1,700 |
| 26 Jan 2024 | 28.74 | 29.00 | 28.65 | 29.00 | 28.39 | 4,400 |
| 25 Jan 2024 | 28.35 | 28.76 | 28.35 | 28.74 | 28.14 | 6,200 |
| 24 Jan 2024 | 28.33 | 28.35 | 28.29 | 28.29 | 27.69 | 1,400 |
| 23 Jan 2024 | 27.91 | 28.20 | 27.91 | 28.06 | 27.47 | 4,100 |
| 22 Jan 2024 | 27.64 | 28.03 | 27.64 | 27.92 | 27.33 | 5,000 |
| 19 Jan 2024 | 27.96 | 27.96 | 27.61 | 27.70 | 27.12 | 13,400 |
| 18 Jan 2024 | 28.10 | 28.10 | 27.96 | 27.98 | 27.39 | 7,200 |
| 17 Jan 2024 | 28.33 | 28.34 | 28.15 | 28.15 | 27.56 | 5,700 |
| 16 Jan 2024 | 28.91 | 29.02 | 28.38 | 28.38 | 27.78 | 8,500 |
| 12 Jan 2024 | 29.10 | 29.15 | 28.97 | 29.05 | 28.44 | 5,000 |
| 11 Jan 2024 | 29.09 | 29.10 | 28.80 | 28.83 | 28.22 | 5,400 |
| 10 Jan 2024 | 29.19 | 29.26 | 28.92 | 28.97 | 28.36 | 15,500 |
| 09 Jan 2024 | 29.29 | 29.38 | 29.01 | 29.26 | 28.64 | 9,600 |
| 08 Jan 2024 | 29.55 | 29.55 | 29.07 | 29.49 | 28.87 | 4,500 |
| 05 Jan 2024 | 29.51 | 29.87 | 29.49 | 29.74 | 29.11 | 21,100 |
| 04 Jan 2024 | 29.27 | 29.66 | 29.27 | 29.43 | 28.81 | 17,600 |
| 03 Jan 2024 | 28.95 | 29.43 | 28.95 | 29.43 | 28.81 | 3,900 |
| 02 Jan 2024 | 29.00 | 29.11 | 28.93 | 28.93 | 28.32 | 9,000 |
| 29 Dec 2023 | 28.78 | 28.80 | 28.65 | 28.66 | 28.06 | 4,800 |
| 28 Dec 2023 | 29.04 | 29.04 | 28.79 | 28.79 | 28.18 | 7,500 |
| 27 Dec 2023 | 29.19 | 29.57 | 29.17 | 29.17 | 28.56 | 8,600 |
| 26 Dec 2023 | 29.22 | 29.54 | 29.14 | 29.34 | 28.72 | 6,600 |
| 22 Dec 2023 | 28.93 | 29.50 | 28.93 | 29.02 | 28.41 | 12,800 |
| 21 Dec 2023 | 28.64 | 29.12 | 28.64 | 29.00 | 28.39 | 7,100 |
| 20 Dec 2023 | 29.11 | 29.46 | 28.90 | 28.93 | 28.32 | 17,700 |
| 19 Dec 2023 | 28.95 | 29.26 | 28.89 | 29.21 | 28.60 | 5,300 |
| 18 Dec 2023 | 28.57 | 29.28 | 28.20 | 28.99 | 28.38 | 19,600 |
| 15 Dec 2023 | 28.59 | 28.59 | 28.17 | 28.53 | 27.93 | 6,200 |
| 14 Dec 2023 | 28.06 | 28.78 | 28.06 | 28.68 | 28.08 | 22,300 |
| 13 Dec 2023 | 27.77 | 27.95 | 27.51 | 27.87 | 27.28 | 10,600 |
| 12 Dec 2023 | 27.91 | 27.91 | 27.38 | 27.53 | 26.95 | 9,200 |
| 11 Dec 2023 | 28.06 | 28.19 | 28.01 | 28.02 | 27.43 | 2,500 |
| 08 Dec 2023 | 27.90 | 28.19 | 27.90 | 28.14 | 27.55 | 3,400 |
| 07 Dec 2023 | 28.10 | 28.10 | 27.81 | 27.84 | 27.25 | 10,700 |
| 06 Dec 2023 | 28.40 | 28.47 | 28.05 | 28.07 | 27.48 | 20,700 |
| 05 Dec 2023 | 28.71 | 28.71 | 28.54 | 28.56 | 27.96 | 10,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.