New Zealand markets open in 8 hours 31 minutes

Tortoise Energy Independence Fund, Inc. (NDP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.15-0.05 (-0.16%)
At close: 03:35PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202430.1130.3629.8530.1530.153,700
22 Feb 202430.0030.3629.9930.2030.207,100
21 Feb 202430.0030.2029.8030.1430.142,800
21 Feb 20240.63 Dividend
20 Feb 202430.0030.0029.8329.9529.328,600
16 Feb 202429.7829.9829.6729.9829.356,500
15 Feb 202429.1629.7229.1529.6229.006,700
14 Feb 202429.2329.2328.7928.8028.192,000
13 Feb 202429.3329.4728.6229.0328.422,700
12 Feb 202429.0029.3029.0029.2928.675,100
09 Feb 202428.9628.9628.5628.5727.974,600
08 Feb 202429.0029.0028.7028.7628.168,900
07 Feb 202428.7028.7728.4628.6328.035,400
06 Feb 202428.4128.6828.3128.5927.995,300
05 Feb 202428.6928.6928.2728.4127.813,800
02 Feb 202428.7428.7828.5428.6328.033,900
01 Feb 202429.0029.1528.5728.6928.095,600
31 Jan 202429.3529.3528.8728.8728.2610,500
30 Jan 202428.7929.4028.7929.4028.785,600
29 Jan 202429.0029.0528.8528.8928.281,700
26 Jan 202428.7429.0028.6529.0028.394,400
25 Jan 202428.3528.7628.3528.7428.146,200
24 Jan 202428.3328.3528.2928.2927.691,400
23 Jan 202427.9128.2027.9128.0627.474,100
22 Jan 202427.6428.0327.6427.9227.335,000
19 Jan 202427.9627.9627.6127.7027.1213,400
18 Jan 202428.1028.1027.9627.9827.397,200
17 Jan 202428.3328.3428.1528.1527.565,700
16 Jan 202428.9129.0228.3828.3827.788,500
12 Jan 202429.1029.1528.9729.0528.445,000
11 Jan 202429.0929.1028.8028.8328.225,400
10 Jan 202429.1929.2628.9228.9728.3615,500
09 Jan 202429.2929.3829.0129.2628.649,600
08 Jan 202429.5529.5529.0729.4928.874,500
05 Jan 202429.5129.8729.4929.7429.1121,100
04 Jan 202429.2729.6629.2729.4328.8117,600
03 Jan 202428.9529.4328.9529.4328.813,900
02 Jan 202429.0029.1128.9328.9328.329,000
29 Dec 202328.7828.8028.6528.6628.064,800
28 Dec 202329.0429.0428.7928.7928.187,500
27 Dec 202329.1929.5729.1729.1728.568,600
26 Dec 202329.2229.5429.1429.3428.726,600
22 Dec 202328.9329.5028.9329.0228.4112,800
21 Dec 202328.6429.1228.6429.0028.397,100
20 Dec 202329.1129.4628.9028.9328.3217,700
19 Dec 202328.9529.2628.8929.2128.605,300
18 Dec 202328.5729.2828.2028.9928.3819,600
15 Dec 202328.5928.5928.1728.5327.936,200
14 Dec 202328.0628.7828.0628.6828.0822,300
13 Dec 202327.7727.9527.5127.8727.2810,600
12 Dec 202327.9127.9127.3827.5326.959,200
11 Dec 202328.0628.1928.0128.0227.432,500
08 Dec 202327.9028.1927.9028.1427.553,400
07 Dec 202328.1028.1027.8127.8427.2510,700
06 Dec 202328.4028.4728.0528.0727.4820,700
05 Dec 202328.7128.7128.5428.5627.9610,500
04 Dec 202329.0929.0928.7828.8328.2230,400
01 Dec 202329.0229.4928.9529.2128.6013,500
30 Nov 202329.2129.3128.7228.9528.3417,500
29 Nov 202329.1029.2229.0029.0628.4514,200
28 Nov 202329.1329.3629.0029.0928.4817,300
27 Nov 202329.1229.1228.5429.0228.4140,200
24 Nov 202328.8829.5928.7729.3128.6912,500
22 Nov 202329.1329.2728.7729.2228.6130,700
21 Nov 202329.3929.4228.9929.2428.6222,600
21 Nov 20230.63 Dividend
20 Nov 202330.0130.1129.8729.9328.685,900
17 Nov 202329.6230.1429.6229.8728.6333,800
16 Nov 202330.2930.2929.4229.4828.2541,600
15 Nov 202330.5030.6630.4030.4729.2022,300
14 Nov 202330.5730.5730.3630.4529.1810,900
13 Nov 202330.2230.3430.1430.1628.904,800
10 Nov 202329.9830.3229.8129.9828.738,100
09 Nov 202330.3130.3129.8029.8228.5813,600
08 Nov 202331.2831.2830.2530.2528.996,900
07 Nov 202331.4031.7631.4031.7630.441,200
06 Nov 202331.9931.9931.4331.4330.123,700
03 Nov 202332.3932.3931.7531.9030.57900
02 Nov 202331.2232.4631.2232.4631.112,200
01 Nov 202331.5431.5430.9631.1929.891,800
31 Oct 202330.8431.2030.8430.9729.6816,300
30 Oct 202331.0831.0830.6130.8529.574,500
27 Oct 202331.3031.3031.1831.1929.89700
26 Oct 202331.6031.9431.5231.9430.611,400
25 Oct 202331.6031.6931.5031.6930.373,400
24 Oct 202331.7031.7031.7031.7030.38400
23 Oct 202332.0132.0132.0132.0130.68400
20 Oct 202332.3732.3732.2032.2030.8613,100
19 Oct 202332.4832.6732.4832.6331.276,100
18 Oct 202332.0932.8432.0932.7131.352,300
17 Oct 202332.4332.6632.4332.5831.223,400
16 Oct 202332.3532.4532.2832.4031.055,100
13 Oct 202331.8032.4531.8032.3030.957,000
12 Oct 202331.6931.7431.4031.5330.226,800
11 Oct 202331.4531.4731.2531.4730.164,200
10 Oct 202331.4431.6231.2531.6230.306,600
09 Oct 202330.8931.3530.8931.3530.043,900
06 Oct 202329.8430.5329.8430.5029.238,500
05 Oct 202329.9229.9229.8329.8728.633,100
04 Oct 202330.3730.4229.6429.9528.708,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...