Tortoise Energy Independence Fund, Inc (NDP) Historical Stock Data
34.14 ↑0.00 (0.00%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, NDP is up 0.07% a day on average. There have been 19 days where Tortoise Energy Independence Fund, Inc closed green and 11 days where NDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 34.23 | 34.14 | ↓$0.09 (-0.28%) | 33.96 | 34.23 | 2.50K |
| 2024-04-25 | 33.98 | 34.14 | ↑$0.16 (0.47%) | 33.98 | 34.14 | 485 |
| 2024-04-24 | 33.96 | 34.17 | ↑$0.21 (0.62%) | 33.96 | 34.24 | 805 |
| 2024-04-23 | 34.04 | 34.07 | ↑$0.03 (0.09%) | 34.04 | 34.18 | 2.29K |
| 2024-04-22 | 33.75 | 34.08 | ↑$0.33 (0.98%) | 33.72 | 34.08 | 0.96K |
| 2024-04-19 | 33.86 | 33.84 | ↓$0.01 (-0.04%) | 33.49 | 33.86 | 6.82K |
| 2024-04-18 | 33.18 | 33.29 | ↑$0.11 (0.33%) | 33.18 | 33.47 | 2.81K |
| 2024-04-17 | 32.94 | 33.26 | ↑$0.32 (0.97%) | 32.94 | 33.26 | 1.76K |
| 2024-04-16 | 33.00 | 33.12 | ↑$0.12 (0.35%) | 32.73 | 33.17 | 3.47K |
| 2024-04-15 | 33.98 | 33.49 | ↓$0.49 (-1.44%) | 33.44 | 34.00 | 3.09K |
| 2024-04-12 | 34.40 | 33.81 | ↓$0.59 (-1.70%) | 33.76 | 34.40 | 4.53K |
| 2024-04-11 | 35.01 | 34.40 | ↓$0.61 (-1.74%) | 34.31 | 35.01 | 2.82K |
| 2024-04-10 | 34.52 | 34.48 | ↓$0.04 (-0.12%) | 34.29 | 34.79 | 1.66K |
| 2024-04-09 | 34.66 | 34.45 | ↓$0.21 (-0.61%) | 34.45 | 34.66 | 2.76K |
| 2024-04-08 | 34.65 | 34.48 | ↓$0.17 (-0.49%) | 34.48 | 34.77 | 1.47K |
| 2024-04-05 | 34.47 | 34.47 | ↑$0.00 (0.00%) | 34.47 | 34.47 | 439 |
| 2024-04-04 | 34.44 | 34.39 | ↓$0.05 (-0.15%) | 34.33 | 34.55 | 2K |
| 2024-04-03 | 34.12 | 34.39 | ↑$0.27 (0.79%) | 34.12 | 34.39 | 454 |
| 2024-04-02 | 34.00 | 34.02 | ↑$0.02 (0.06%) | 34.00 | 34.02 | 1.42K |
| 2024-04-01 | 33.82 | 33.82 | ↑$0.00 (0.00%) | 33.72 | 34.00 | 5K |
| 2024-03-28 | 33.44 | 33.72 | ↑$0.28 (0.84%) | 33.44 | 33.99 | 3.49K |
| 2024-03-27 | 33.39 | 33.44 | ↑$0.05 (0.16%) | 33.31 | 33.44 | 4.15K |
| 2024-03-26 | 33.50 | 33.32 | ↓$0.18 (-0.54%) | 33.18 | 33.50 | 1.45K |
| 2024-03-25 | 33.05 | 33.42 | ↑$0.37 (1.12%) | 33.05 | 33.43 | 2.48K |
| 2024-03-22 | 33.09 | 33.09 | ↑$0.00 (0.00%) | 32.96 | 33.09 | 3.28K |
| 2024-03-21 | 33.02 | 33.19 | ↑$0.17 (0.51%) | 33.02 | 33.22 | 2.15K |
| 2024-03-20 | 32.80 | 33.11 | ↑$0.31 (0.95%) | 32.80 | 33.11 | 1.97K |
| 2024-03-19 | 32.65 | 32.85 | ↑$0.20 (0.61%) | 32.65 | 32.85 | 2.09K |
| 2024-03-18 | 32.47 | 32.60 | ↑$0.13 (0.40%) | 32.46 | 32.64 | 4.82K |
| 2024-03-15 | 32.45 | 32.41 | ↓$0.04 (-0.12%) | 32.39 | 32.50 | 2.70K |
Create an account or log in to view more rows.
$NDP death cross will complete today
$NDP strong move here
$NDP we had no volume for days before the last big rip
$NDP watch for another rejection up here
$NDP we need one good push to moon this.
$NDP bull trap confirmed
$NDP when's the offering?
$NDP Awaiting buy signal..
$NDP back to business
$NDP Games being played here.