New Zealand markets closed

Tortoise Energy Independence Fund, Inc. (NDP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.04+0.05 (+0.14%)
At close: 04:00PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202435.8236.1135.8136.0436.044,819
12 Jul 202436.1536.1535.7535.9935.991,200
11 Jul 202435.6535.9035.6535.9035.901,100
10 Jul 202435.8535.8535.6835.6835.682,000
09 Jul 202435.8336.1835.6936.1836.183,200
08 Jul 202436.1136.1135.9235.9535.953,300
05 Jul 202435.8036.5035.8036.5036.5016,200
03 Jul 202435.9035.9335.9035.9135.911,500
02 Jul 202436.0036.0035.8135.8135.81500
01 Jul 202436.1736.1935.6735.8035.802,600
28 Jun 202436.2136.2136.0536.1936.199,500
27 Jun 202435.5135.8535.5135.8535.8529,400
26 Jun 202435.3035.6535.0035.6035.604,200
25 Jun 202435.3435.3434.8135.2335.235,600
24 Jun 202434.3036.2634.2935.4935.4927,100
21 Jun 202433.8534.3533.8534.3534.3515,600
20 Jun 202433.9633.9633.8033.9133.916,700
18 Jun 202433.5333.5333.5033.5033.502,800
17 Jun 202433.0433.4333.0233.3633.368,600
14 Jun 202433.3433.3933.2033.2033.206,400
13 Jun 202433.5833.5833.3933.3933.39900
12 Jun 202433.8633.8833.6133.8033.801,300
11 Jun 202434.0034.3833.8933.9133.912,700
10 Jun 202433.7534.0233.5234.0234.027,100
07 Jun 202433.4033.5133.4033.5133.511,700
06 Jun 202433.1933.6533.1933.6533.653,300
05 Jun 202433.3433.4333.0933.4233.423,200
04 Jun 202432.8033.3332.8033.2133.215,300
03 Jun 202433.4033.6133.2133.3033.304,400
31 May 202433.4534.0033.4533.9833.986,200
30 May 202433.1233.7133.1233.4933.493,500
29 May 202433.6233.6233.1733.2333.233,500
28 May 202433.7533.9033.6033.9033.901,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...