Tortoise Energy Independence Fund, Inc (NDP) Historical Stock Data

30.45 ↓0.68 (-2.18%)
As of Market Close on May 18th, 2022.

Historical Data

In the past 30 trading days, NDP is down -0.26% a day on average. There have been 16 days where Tortoise Energy Independence Fund, Inc closed green and 14 days where NDP closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1831.2630.45↓$0.81 (-2.59%)30.1931.3113.13K
2022-05-1730.7331.13↑$0.40 (1.30%)30.5231.276.82K
2022-05-1629.8030.41↑$0.61 (2.05%)29.8030.4811.79K
2022-05-1328.8929.58↑$0.69 (2.39%)28.8929.7522.65K
2022-05-1228.8628.51↓$0.35 (-1.21%)28.1428.864.40K
2022-05-1128.9928.90↓$0.09 (-0.31%)28.8930.0020.30K
2022-05-1028.8528.59↓$0.26 (-0.90%)28.1429.429.99K
2022-05-0930.5728.73↓$1.84 (-6.02%)28.5030.5762.65K
2022-05-0630.5530.92↑$0.37 (1.22%)30.1930.9911.77K
2022-05-0530.8230.17↓$0.65 (-2.11%)29.7930.8420.39K
2022-05-0430.5130.55↑$0.04 (0.13%)30.1330.7650.55K
2022-05-0329.1129.94↑$0.83 (2.85%)29.1130.0811.32K
2022-05-0228.9228.98↑$0.06 (0.21%)28.5628.9820.95K
2022-04-2929.6029.05↓$0.55 (-1.86%)28.9829.768.71K
2022-04-2829.2329.63↑$0.40 (1.37%)28.8329.8712.12K
2022-04-2728.7729.01↑$0.24 (0.83%)28.6629.0116.87K
2022-04-2629.0528.85↓$0.20 (-0.70%)28.8529.4624.11K
2022-04-2529.4928.82↓$0.67 (-2.27%)27.7729.4924.35K
2022-04-2231.2530.11↓$1.14 (-3.65%)30.0131.257.33K
2022-04-2132.7831.36↓$1.42 (-4.33%)31.1132.8516.33K
2022-04-2032.0732.50↑$0.43 (1.34%)31.9932.5012.33K
2022-04-1932.0732.17↑$0.10 (0.31%)31.8532.1718.85K
2022-04-1831.7032.12↑$0.42 (1.32%)31.6732.2310.93K
2022-04-1431.1431.56↑$0.42 (1.34%)31.1431.563.20K
2022-04-1331.0631.24↑$0.18 (0.58%)30.9331.248.27K
2022-04-1230.7930.79↓$0.00 (-0.02%)30.7531.1611.34K
2022-04-1130.8030.41↓$0.40 (-1.28%)30.3130.807.71K
2022-04-0830.1530.98↑$0.83 (2.75%)30.1530.984.65K
2022-04-0730.0830.12↑$0.04 (0.14%)29.8730.193.67K
2022-04-0630.2129.96↓$0.25 (-0.83%)29.9630.215.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$NDP why is there no volume? Is that suspicious?

0 Like Report
MyNameIsDraven

$NDP I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
gangganggang

$NDP do what the markets tells you to do not the other way around

0 Like Report