Tortoise Energy Independence Fund, Inc. (NDP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.03

-0.20

(-0.55%)

As of 09:42AM EDT. Market open.

Time period:

11 Sept 2023 - 11 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Sept 2024	36.26	36.03	36.03	36.03	36.03	665
10 Sept 2024	36.20	36.24	36.08	36.23	36.23	1,700
09 Sept 2024	37.50	37.50	36.90	36.90	36.90	21,600
06 Sept 2024	37.39	37.45	37.17	37.17	37.17	3,900
05 Sept 2024	37.49	37.66	37.49	37.66	37.66	3,600
04 Sept 2024	37.93	37.93	37.49	37.50	37.50	3,200
03 Sept 2024	37.88	37.99	37.57	37.77	37.77	7,800
30 Aug 2024	38.21	38.40	37.90	38.23	38.23	5,900
29 Aug 2024	38.17	38.49	38.00	38.34	38.34	4,500
28 Aug 2024	38.12	38.12	37.73	37.79	37.79	12,900
27 Aug 2024	38.31	38.42	38.08	38.32	38.32	5,500
26 Aug 2024	38.54	38.71	38.34	38.56	38.56	2,100
23 Aug 2024	37.93	38.42	37.93	38.42	38.42	5,000
23 Aug 2024	0.63 Dividend
22 Aug 2024	38.53	38.93	38.34	38.92	38.29	1,400
21 Aug 2024	38.31	38.53	38.27	38.50	37.88	1,300
20 Aug 2024	39.02	39.02	38.21	38.26	37.64	6,100
19 Aug 2024	38.75	39.00	38.75	38.89	38.26	4,600
16 Aug 2024	38.36	38.78	38.36	38.69	38.06	2,100
15 Aug 2024	38.68	38.69	38.38	38.43	37.81	2,900
14 Aug 2024	37.65	38.09	37.65	38.01	37.39	2,000
13 Aug 2024	37.85	37.86	37.61	37.74	37.13	9,900
12 Aug 2024	37.75	38.00	37.75	37.92	37.31	2,500
09 Aug 2024	37.39	37.78	37.16	37.72	37.11	4,600
08 Aug 2024	36.67	37.55	36.67	37.20	36.60	12,200
07 Aug 2024	36.50	37.03	36.48	36.64	36.05	13,400
06 Aug 2024	33.20	36.27	33.20	36.06	35.48	46,700
05 Aug 2024	32.75	32.75	31.51	31.91	31.39	15,800
02 Aug 2024	34.35	34.35	33.20	33.25	32.71	2,100
01 Aug 2024	35.07	35.14	34.61	34.71	34.15	2,900
31 Jul 2024	35.03	35.46	35.03	35.38	34.81	2,500
30 Jul 2024	34.94	34.96	34.62	34.84	34.28	3,000
29 Jul 2024	35.00	35.00	34.30	34.59	34.03	3,300
26 Jul 2024	34.57	34.93	34.49	34.93	34.36	4,000
25 Jul 2024	34.59	35.29	34.59	34.87	34.31	2,600
24 Jul 2024	34.87	34.90	34.87	34.90	34.34	400
23 Jul 2024	35.12	35.15	35.12	35.15	34.58	500
22 Jul 2024	35.39	35.68	35.25	35.55	34.97	9,600
19 Jul 2024	35.76	35.87	35.55	35.55	34.97	3,900
18 Jul 2024	35.89	36.42	35.86	35.86	35.28	10,300
17 Jul 2024	36.00	36.09	35.81	36.00	35.42	6,300
16 Jul 2024	36.01	36.07	35.92	36.00	35.42	4,500
15 Jul 2024	35.82	36.11	35.81	36.04	35.46	4,800
12 Jul 2024	36.15	36.15	35.75	35.99	35.41	1,200
11 Jul 2024	35.65	35.90	35.65	35.90	35.32	1,100
10 Jul 2024	35.85	35.85	35.68	35.68	35.10	2,000
09 Jul 2024	35.83	36.18	35.69	36.18	35.59	3,200
08 Jul 2024	36.11	36.11	35.92	35.95	35.37	3,300
05 Jul 2024	35.80	36.50	35.80	36.50	35.91	16,200
03 Jul 2024	35.90	35.93	35.90	35.91	35.33	1,500
02 Jul 2024	36.00	36.00	35.81	35.81	35.23	500
01 Jul 2024	36.17	36.19	35.67	35.80	35.22	2,600
28 Jun 2024	36.21	36.21	36.05	36.19	35.60	9,500
27 Jun 2024	35.51	35.85	35.51	35.85	35.27	29,400
26 Jun 2024	35.30	35.65	35.00	35.60	35.02	4,200
25 Jun 2024	35.34	35.34	34.81	35.23	34.66	5,600
24 Jun 2024	34.30	36.26	34.29	35.49	34.92	27,100
21 Jun 2024	33.85	34.35	33.85	34.35	33.79	15,600
20 Jun 2024	33.96	33.96	33.80	33.91	33.36	6,700
18 Jun 2024	33.53	33.53	33.50	33.50	32.96	2,800
17 Jun 2024	33.04	33.43	33.02	33.36	32.82	8,600
14 Jun 2024	33.34	33.39	33.20	33.20	32.66	6,400
13 Jun 2024	33.58	33.58	33.39	33.39	32.85	900
12 Jun 2024	33.86	33.88	33.61	33.80	33.25	1,300
11 Jun 2024	34.00	34.38	33.89	33.91	33.36	2,700
10 Jun 2024	33.75	34.02	33.52	34.02	33.47	7,100
07 Jun 2024	33.40	33.51	33.40	33.51	32.97	1,700
06 Jun 2024	33.19	33.65	33.19	33.65	33.11	3,300
05 Jun 2024	33.34	33.43	33.09	33.42	32.88	3,200
04 Jun 2024	32.80	33.33	32.80	33.21	32.67	5,300
03 Jun 2024	33.40	33.61	33.21	33.30	32.76	4,400
31 May 2024	33.45	34.00	33.45	33.98	33.43	6,200
30 May 2024	33.12	33.71	33.12	33.49	32.95	3,500
29 May 2024	33.62	33.62	33.17	33.23	32.69	3,500
28 May 2024	33.75	33.90	33.60	33.90	33.35	1,200
24 May 2024	33.78	33.78	33.60	33.60	33.06	500
23 May 2024	34.31	34.31	33.65	33.65	33.11	3,600
23 May 2024	0.63 Dividend
22 May 2024	34.67	34.67	34.25	34.40	33.22	7,800
21 May 2024	34.67	35.43	34.64	34.82	33.63	8,600
20 May 2024	34.56	34.89	34.53	34.78	33.59	5,700
17 May 2024	34.08	34.29	34.08	34.26	33.09	2,600
16 May 2024	34.11	34.15	33.92	33.92	32.76	1,800
15 May 2024	33.58	34.12	33.50	33.94	32.78	4,800
14 May 2024	33.84	33.84	33.65	33.68	32.53	1,400
13 May 2024	34.76	34.76	33.83	33.83	32.67	2,500
10 May 2024	34.11	34.11	33.78	33.87	32.71	1,800
09 May 2024	33.87	34.48	33.87	33.95	32.79	10,900
08 May 2024	33.81	33.98	33.80	33.92	32.76	4,300
07 May 2024	33.88	34.01	33.88	34.01	32.85	1,200
06 May 2024	33.93	33.93	33.83	33.83	32.67	1,500
03 May 2024	33.37	33.59	33.37	33.45	32.31	1,600
02 May 2024	33.40	33.55	33.34	33.55	32.40	2,300
01 May 2024	33.02	33.07	33.02	33.07	31.94	6,500
30 Apr 2024	34.04	34.04	33.43	33.56	32.41	3,400
29 Apr 2024	34.04	34.44	34.04	34.16	32.99	1,400
26 Apr 2024	34.23	34.23	33.96	34.14	32.97	2,700
25 Apr 2024	33.98	34.14	33.98	34.14	32.97	500
24 Apr 2024	33.96	34.24	33.96	34.17	33.00	800
23 Apr 2024	34.04	34.18	33.98	34.07	32.90	2,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,632.35-0.47(-0.00%)

NZD/USD0.6109-0.0041(-0.67%)

ALL ORDS8,195.20-21.80(-0.27%)

OIL65.99+0.24(+0.37%)

GOLD2,533.90-9.20(-0.36%)

Tortoise Energy Independence Fund, Inc. (NDP)

NZX 50
12,632.35
-0.47(-0.00%)

NZD/USD
0.6109
-0.0041(-0.67%)

ALL ORDS
8,195.20
-21.80(-0.27%)

OIL
65.99
+0.24(+0.37%)

GOLD
2,533.90
-9.20(-0.36%)