Advertisement
U.S. markets open in 3 hours 55 minutes

Tortoise Energy Independence Fund, Inc. (NDP)

NYSE - Nasdaq Real Time Price. Currency in USD
33.44+0.12 (+0.37%)
At close: 03:58PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202433.3933.4433.2533.4433.444,200
Mar 26, 202433.5033.5033.1833.3233.321,400
Mar 25, 202433.0533.4233.0533.4233.422,500
Mar 22, 202433.0933.0932.9633.0933.093,300
Mar 21, 202433.0233.2233.0233.1933.192,200
Mar 20, 202432.8033.1132.8033.1133.112,000
Mar 19, 202432.6532.8532.6532.8532.852,100
Mar 18, 202432.4732.6432.4632.6032.604,800
Mar 15, 202432.4532.5032.3932.4132.412,700
Mar 14, 202432.3532.3832.1832.1832.182,300
Mar 13, 202432.0032.3032.0032.2732.271,600
Mar 12, 202431.5832.0031.5831.9131.919,200
Mar 11, 202431.4131.6731.4131.6731.671,400
Mar 08, 202431.8531.8531.6031.6331.634,500
Mar 07, 202431.7231.8231.6931.7231.721,700
Mar 06, 202431.6631.8531.5131.5931.593,500
Mar 05, 202431.0031.4531.0031.3731.373,300
Mar 04, 202431.2931.3031.0631.0831.082,500
Mar 01, 202430.9531.3130.9331.2131.217,600
Feb 29, 202430.5130.8330.4930.8130.8114,800
Feb 28, 202430.2330.5230.1930.2030.208,700
Feb 27, 202430.1230.2430.0730.1430.144,200
Feb 26, 202430.0130.2629.9330.1330.1316,900
Feb 23, 202430.1130.3629.8530.1530.153,700
Feb 22, 202430.0030.3629.9930.2030.207,100
Feb 21, 202430.0030.2029.8030.1430.142,800
Feb 21, 20240.63 Dividend
Feb 20, 202430.0030.0029.8329.9529.328,600
Feb 16, 202429.7829.9829.6729.9829.356,500
Feb 15, 202429.1629.7229.1529.6229.006,700
Feb 14, 202429.2329.2328.7928.8028.192,000
Feb 13, 202429.3329.4728.6229.0328.422,700
Feb 12, 202429.0029.3029.0029.2928.675,100
Feb 09, 202428.9628.9628.5628.5727.974,600
Feb 08, 202429.0029.0028.7028.7628.168,900
Feb 07, 202428.7028.7728.4628.6328.035,400
Feb 06, 202428.4128.6828.3128.5927.995,300
Feb 05, 202428.6928.6928.2728.4127.813,800
Feb 02, 202428.7428.7828.5428.6328.033,900
Feb 01, 202429.0029.1528.5728.6928.095,600
Jan 31, 202429.3529.3528.8728.8728.2610,500
Jan 30, 202428.7929.4028.7929.4028.785,600
Jan 29, 202429.0029.0528.8528.8928.281,700
Jan 26, 202428.7429.0028.6529.0028.394,400
Jan 25, 202428.3528.7628.3528.7428.146,200
Jan 24, 202428.3328.3528.2928.2927.691,400
Jan 23, 202427.9128.2027.9128.0627.474,100
Jan 22, 202427.6428.0327.6427.9227.335,000
Jan 19, 202427.9627.9627.6127.7027.1213,400
Jan 18, 202428.1028.1027.9627.9827.397,200
Jan 17, 202428.3328.3428.1528.1527.565,700
Jan 16, 202428.9129.0228.3828.3827.788,500
Jan 12, 202429.1029.1528.9729.0528.445,000
Jan 11, 202429.0929.1028.8028.8328.225,400
Jan 10, 202429.1929.2628.9228.9728.3615,500
Jan 09, 202429.2929.3829.0129.2628.649,600
Jan 08, 202429.5529.5529.0729.4928.874,500
Jan 05, 202429.5129.8729.4929.7429.1121,100
Jan 04, 202429.2729.6629.2729.4328.8117,600
Jan 03, 202428.9529.4328.9529.4328.813,900
Jan 02, 202429.0029.1128.9328.9328.329,000
Dec 29, 202328.7828.8028.6528.6628.064,800
Dec 28, 202329.0429.0428.7928.7928.187,500
Dec 27, 202329.1929.5729.1729.1728.568,600
Dec 26, 202329.2229.5429.1429.3428.726,600
Dec 22, 202328.9329.5028.9329.0228.4112,800
Dec 21, 202328.6429.1228.6429.0028.397,100
Dec 20, 202329.1129.4628.9028.9328.3217,700
Dec 19, 202328.9529.2628.8929.2128.605,300
Dec 18, 202328.5729.2828.2028.9928.3819,600
Dec 15, 202328.5928.5928.1728.5327.936,200
Dec 14, 202328.0628.7828.0628.6828.0822,300
Dec 13, 202327.7727.9527.5127.8727.2810,600
Dec 12, 202327.9127.9127.3827.5326.959,200
Dec 11, 202328.0628.1928.0128.0227.432,500
Dec 08, 202327.9028.1927.9028.1427.553,400
Dec 07, 202328.1028.1027.8127.8427.2510,700
Dec 06, 202328.4028.4728.0528.0727.4820,700
Dec 05, 202328.7128.7128.5428.5627.9610,500
Dec 04, 202329.0929.0928.7828.8328.2230,400
Dec 01, 202329.0229.4928.9529.2128.6013,500
Nov 30, 202329.2129.3128.7228.9528.3417,500
Nov 29, 202329.1029.2229.0029.0628.4514,200
Nov 28, 202329.1329.3629.0029.0928.4817,300
Nov 27, 202329.1229.1228.5429.0228.4140,200
Nov 24, 202328.8829.5928.7729.3128.6912,500
Nov 22, 202329.1329.2728.7729.2228.6130,700
Nov 21, 202329.3929.4228.9929.2428.6222,600
Nov 21, 20230.63 Dividend
Nov 20, 202330.0130.1129.8729.9328.685,900
Nov 17, 202329.6230.1429.6229.8728.6333,800
Nov 16, 202330.2930.2929.4229.4828.2541,600
Nov 15, 202330.5030.6630.4030.4729.2022,300
Nov 14, 202330.5730.5730.3630.4529.1810,900
Nov 13, 202330.2230.3430.1430.1628.904,800
Nov 10, 202329.9830.3229.8129.9828.738,100
Nov 09, 202330.3130.3129.8029.8228.5813,600
Nov 08, 202331.2831.2830.2530.2528.996,900
Nov 07, 202331.4031.7631.4031.7630.441,200
Nov 06, 202331.9931.9931.4331.4330.123,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...