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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 31.26 | 30.45 | ↓$0.81 (-2.59%) | 30.19 | 31.31 | 13.13K |
| 2022-05-17 | 30.73 | 31.13 | ↑$0.40 (1.30%) | 30.52 | 31.27 | 6.82K |
| 2022-05-16 | 29.80 | 30.41 | ↑$0.61 (2.05%) | 29.80 | 30.48 | 11.79K |
| 2022-05-13 | 28.89 | 29.58 | ↑$0.69 (2.39%) | 28.89 | 29.75 | 22.65K |
| 2022-05-12 | 28.86 | 28.51 | ↓$0.35 (-1.21%) | 28.14 | 28.86 | 4.40K |
| 2022-05-11 | 28.99 | 28.90 | ↓$0.09 (-0.31%) | 28.89 | 30.00 | 20.30K |
| 2022-05-10 | 28.85 | 28.59 | ↓$0.26 (-0.90%) | 28.14 | 29.42 | 9.99K |
| 2022-05-09 | 30.57 | 28.73 | ↓$1.84 (-6.02%) | 28.50 | 30.57 | 62.65K |
| 2022-05-06 | 30.55 | 30.92 | ↑$0.37 (1.22%) | 30.19 | 30.99 | 11.77K |
| 2022-05-05 | 30.82 | 30.17 | ↓$0.65 (-2.11%) | 29.79 | 30.84 | 20.39K |
| 2022-05-04 | 30.51 | 30.55 | ↑$0.04 (0.13%) | 30.13 | 30.76 | 50.55K |
| 2022-05-03 | 29.11 | 29.94 | ↑$0.83 (2.85%) | 29.11 | 30.08 | 11.32K |
| 2022-05-02 | 28.92 | 28.98 | ↑$0.06 (0.21%) | 28.56 | 28.98 | 20.95K |
| 2022-04-29 | 29.60 | 29.05 | ↓$0.55 (-1.86%) | 28.98 | 29.76 | 8.71K |
| 2022-04-28 | 29.23 | 29.63 | ↑$0.40 (1.37%) | 28.83 | 29.87 | 12.12K |
| 2022-04-27 | 28.77 | 29.01 | ↑$0.24 (0.83%) | 28.66 | 29.01 | 16.87K |
| 2022-04-26 | 29.05 | 28.85 | ↓$0.20 (-0.70%) | 28.85 | 29.46 | 24.11K |
| 2022-04-25 | 29.49 | 28.82 | ↓$0.67 (-2.27%) | 27.77 | 29.49 | 24.35K |
| 2022-04-22 | 31.25 | 30.11 | ↓$1.14 (-3.65%) | 30.01 | 31.25 | 7.33K |
| 2022-04-21 | 32.78 | 31.36 | ↓$1.42 (-4.33%) | 31.11 | 32.85 | 16.33K |
| 2022-04-20 | 32.07 | 32.50 | ↑$0.43 (1.34%) | 31.99 | 32.50 | 12.33K |
| 2022-04-19 | 32.07 | 32.17 | ↑$0.10 (0.31%) | 31.85 | 32.17 | 18.85K |
| 2022-04-18 | 31.70 | 32.12 | ↑$0.42 (1.32%) | 31.67 | 32.23 | 10.93K |
| 2022-04-14 | 31.14 | 31.56 | ↑$0.42 (1.34%) | 31.14 | 31.56 | 3.20K |
| 2022-04-13 | 31.06 | 31.24 | ↑$0.18 (0.58%) | 30.93 | 31.24 | 8.27K |
| 2022-04-12 | 30.79 | 30.79 | ↓$0.00 (-0.02%) | 30.75 | 31.16 | 11.34K |
| 2022-04-11 | 30.80 | 30.41 | ↓$0.40 (-1.28%) | 30.31 | 30.80 | 7.71K |
| 2022-04-08 | 30.15 | 30.98 | ↑$0.83 (2.75%) | 30.15 | 30.98 | 4.65K |
| 2022-04-07 | 30.08 | 30.12 | ↑$0.04 (0.14%) | 29.87 | 30.19 | 3.67K |
| 2022-04-06 | 30.21 | 29.96 | ↓$0.25 (-0.83%) | 29.96 | 30.21 | 5.34K |
Create an account or log in to view more rows.
$NDP bear trap
$NDP buy SHARES
$NDP why is there no volume? Is that suspicious?
$NDP recovery hasn’t even started yet.. imo
$NDP I don't know shit
but I know I'm holdin till I at least triple up
$NDP Buy the dip.
$NDP always with good potential for a long term Hodl
$NDP super bullish
$NDP do what the markets tells you to do not the other way around
$NDP check out the one month chart.
Perfect bull flag.