Tortoise Energy Independence Fund, Inc (NDP) Historical Stock Data
33.72 ↑0.28 (0.83%)
As of March 27, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, NDP is up 0.37% a day on average. There have been 22 days where Tortoise Energy Independence Fund, Inc closed green and 8 days where NDP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 32.35 | 32.18 | ↓$0.17 (-0.53%) | 32.18 | 32.38 | 2.33K |
2024-03-13 | 32.00 | 32.27 | ↑$0.27 (0.83%) | 32.00 | 32.30 | 1.56K |
2024-03-12 | 31.58 | 31.91 | ↑$0.33 (1.03%) | 31.58 | 32.00 | 9.24K |
2024-03-11 | 31.41 | 31.67 | ↑$0.26 (0.83%) | 31.41 | 31.67 | 1.38K |
2024-03-08 | 31.85 | 31.63 | ↓$0.22 (-0.70%) | 31.60 | 31.85 | 4.53K |
2024-03-07 | 31.72 | 31.72 | ↑$0.00 (0.00%) | 31.69 | 31.82 | 1.70K |
2024-03-06 | 31.66 | 31.59 | ↓$0.07 (-0.24%) | 31.51 | 31.73 | 3.47K |
2024-03-05 | 31.00 | 31.37 | ↑$0.36 (1.18%) | 31.00 | 31.45 | 3.27K |
2024-03-04 | 31.29 | 31.08 | ↓$0.21 (-0.67%) | 31.06 | 31.30 | 2.53K |
2024-03-01 | 30.95 | 31.21 | ↑$0.26 (0.84%) | 30.93 | 31.31 | 7.52K |
2024-02-29 | 30.51 | 30.81 | ↑$0.30 (0.98%) | 30.49 | 30.82 | 14.79K |
2024-02-28 | 30.23 | 30.20 | ↓$0.04 (-0.12%) | 30.19 | 30.52 | 8.71K |
2024-02-27 | 30.12 | 30.14 | ↑$0.02 (0.07%) | 30.07 | 30.24 | 4.23K |
2024-02-26 | 30.01 | 30.13 | ↑$0.12 (0.40%) | 29.93 | 30.26 | 16.89K |
2024-02-23 | 30.11 | 30.15 | ↑$0.04 (0.14%) | 29.85 | 30.36 | 3.70K |
2024-02-22 | 30.00 | 30.20 | ↑$0.20 (0.67%) | 29.99 | 30.36 | 7.06K |
2024-02-21 | 30.00 | 30.14 | ↑$0.14 (0.45%) | 29.80 | 30.20 | 2.76K |
2024-02-20 | 30.00 | 29.95 | ↓$0.05 (-0.17%) | 29.88 | 30.00 | 8.64K |
2024-02-16 | 29.78 | 29.98 | ↑$0.20 (0.67%) | 29.67 | 29.98 | 6.42K |
2024-02-15 | 29.16 | 29.62 | ↑$0.46 (1.58%) | 29.15 | 29.72 | 6.71K |
Create an account or log in to view more rows.
$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.
$NDP Was last two days consolidation??