NYSE - Nasdaq Real Time Price USD

Tortoise Energy Independence Fund, Inc. (NDP)

Compare
40.31 +0.67 (+1.69%)
As of 3:16:55 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 39.96 40.42 39.95 40.31 40.31 8,579
Dec 19, 2024 40.18 40.18 39.25 39.64 39.64 14,100
Dec 18, 2024 40.72 40.72 39.85 39.85 39.85 3,200
Dec 17, 2024 40.61 40.64 40.49 40.64 40.64 1,700
Dec 16, 2024 40.57 41.43 40.47 41.31 41.31 2,200
Dec 13, 2024 41.56 41.95 41.56 41.68 41.68 1,200
Dec 12, 2024 42.50 42.50 41.65 41.90 41.90 8,100
Dec 11, 2024 41.55 42.08 41.36 42.08 42.08 16,200
Dec 10, 2024 41.80 42.04 41.53 41.55 41.55 6,500
Dec 9, 2024 42.45 42.86 41.94 41.94 41.94 9,200
Dec 6, 2024 0.26 Dividend
Dec 6, 2024 43.61 43.61 42.60 42.63 42.63 9,800
Dec 5, 2024 43.25 43.48 42.99 43.39 43.13 9,200
Dec 4, 2024 43.40 43.40 42.64 42.71 42.46 5,100
Dec 3, 2024 43.52 44.02 43.45 43.50 43.24 7,900
Dec 2, 2024 44.50 44.50 43.39 43.50 43.24 14,300
Nov 29, 2024 44.32 44.32 43.88 44.10 43.84 13,700
Nov 27, 2024 43.76 43.99 43.68 43.99 43.73 18,300
Nov 26, 2024 43.90 43.93 43.46 43.60 43.34 12,200
Nov 25, 2024 45.27 45.27 44.05 44.15 43.89 4,800
Nov 22, 2024 0.63 Dividend
Nov 22, 2024 44.85 44.85 44.74 44.74 44.48 400
Nov 21, 2024 44.62 45.40 44.62 45.32 44.43 10,300
Nov 20, 2024 44.16 44.42 44.07 44.33 43.46 3,500
Nov 19, 2024 43.39 43.75 43.39 43.68 42.82 7,900
Nov 18, 2024 43.54 43.59 43.31 43.45 42.59 5,400
Nov 15, 2024 42.86 43.11 42.76 42.93 42.08 4,600
Nov 14, 2024 42.97 42.97 42.54 42.72 41.88 5,000
Nov 13, 2024 42.71 42.90 42.71 42.90 42.06 1,200
Nov 12, 2024 42.95 43.02 42.45 42.76 41.92 5,900
Nov 11, 2024 42.60 42.65 42.60 42.60 41.76 5,800
Nov 8, 2024 41.97 42.40 41.97 42.36 41.53 2,900
Nov 7, 2024 41.44 41.91 41.44 41.91 41.08 2,300
Nov 6, 2024 40.77 41.79 40.77 41.74 40.92 5,200
Nov 5, 2024 39.89 39.97 39.85 39.85 39.07 2,400
Nov 4, 2024 39.66 39.71 39.48 39.65 38.87 3,200
Nov 1, 2024 39.85 39.91 39.09 39.14 38.37 8,900
Oct 31, 2024 39.02 39.52 39.02 39.52 38.74 6,200
Oct 30, 2024 39.20 39.20 39.11 39.11 38.34 900
Oct 29, 2024 38.95 39.07 38.70 38.95 38.18 1,700
Oct 28, 2024 39.03 39.16 39.03 39.05 38.28 3,100
Oct 25, 2024 39.76 39.76 39.20 39.20 38.43 900
Oct 24, 2024 39.02 39.20 38.94 39.20 38.43 2,800
Oct 23, 2024 39.33 39.55 39.12 39.22 38.45 4,200
Oct 22, 2024 39.67 39.97 39.33 39.42 38.64 1,400
Oct 21, 2024 39.28 39.97 38.72 39.37 38.59 4,000
Oct 18, 2024 39.35 39.40 39.17 39.40 38.62 3,300
Oct 17, 2024 39.37 39.59 39.37 39.57 38.79 1,500
Oct 16, 2024 39.28 39.57 39.28 39.57 38.79 7,500
Oct 15, 2024 40.10 40.10 39.30 39.39 38.61 6,700
Oct 14, 2024 40.56 40.56 40.42 40.43 39.63 4,900
Oct 11, 2024 40.41 40.66 40.41 40.63 39.83 2,100
Oct 10, 2024 40.34 40.55 40.34 40.38 39.58 1,500
Oct 9, 2024 39.69 40.09 39.69 40.02 39.23 6,200
Oct 8, 2024 40.69 40.69 39.78 39.96 39.17 4,900
Oct 7, 2024 40.60 41.07 40.60 40.80 40.00 9,900
Oct 4, 2024 39.83 40.45 39.83 40.45 39.65 26,100
Oct 3, 2024 39.14 39.69 39.07 39.60 38.82 54,300
Oct 2, 2024 38.77 39.04 38.57 38.78 38.02 20,200
Oct 1, 2024 38.03 38.66 38.03 38.46 37.70 12,600
Sep 30, 2024 37.69 37.83 37.54 37.65 36.91 17,500
Sep 27, 2024 37.12 37.60 37.11 37.54 36.80 8,400
Sep 26, 2024 38.36 38.36 37.04 37.30 36.57 11,600
Sep 25, 2024 38.65 38.65 38.03 38.24 37.49 7,300
Sep 24, 2024 38.73 38.97 38.43 38.79 38.03 11,600
Sep 23, 2024 38.42 38.74 38.40 38.61 37.85 8,700
Sep 20, 2024 38.40 38.40 37.93 38.15 37.40 1,200
Sep 19, 2024 38.01 38.31 38.01 38.31 37.56 1,900
Sep 18, 2024 37.75 37.88 37.64 37.72 36.98 2,500
Sep 17, 2024 37.63 37.70 37.63 37.70 36.96 900
Sep 16, 2024 36.95 37.52 36.86 37.52 36.78 4,300
Sep 13, 2024 36.52 36.94 36.52 36.67 35.95 3,400
Sep 12, 2024 36.15 36.54 36.15 36.33 35.61 2,900
Sep 11, 2024 36.26 36.26 35.91 36.00 35.29 2,600
Sep 10, 2024 36.20 36.24 36.08 36.23 35.52 1,700
Sep 9, 2024 37.50 37.50 36.90 36.90 36.17 21,600
Sep 6, 2024 37.39 37.45 37.17 37.17 36.44 3,900
Sep 5, 2024 37.49 37.66 37.49 37.66 36.92 3,600
Sep 4, 2024 37.93 37.93 37.49 37.50 36.76 3,200
Sep 3, 2024 37.88 37.99 37.57 37.77 37.03 7,800
Aug 30, 2024 38.21 38.40 37.90 38.23 37.48 5,900
Aug 29, 2024 38.17 38.49 38.00 38.34 37.58 4,500
Aug 28, 2024 38.12 38.12 37.73 37.79 37.05 12,900
Aug 27, 2024 38.31 38.42 38.08 38.32 37.57 5,500
Aug 26, 2024 38.54 38.71 38.34 38.56 37.80 2,100
Aug 23, 2024 0.63 Dividend
Aug 23, 2024 37.93 38.42 37.93 38.42 37.66 5,000
Aug 22, 2024 38.53 38.93 38.34 38.92 37.54 1,400
Aug 21, 2024 38.31 38.53 38.27 38.50 37.13 1,300
Aug 20, 2024 39.02 39.02 38.21 38.26 36.90 6,100
Aug 19, 2024 38.75 39.00 38.75 38.89 37.51 4,600
Aug 16, 2024 38.36 38.78 38.36 38.69 37.31 2,100
Aug 15, 2024 38.68 38.69 38.38 38.43 37.06 2,900
Aug 14, 2024 37.65 38.09 37.65 38.01 36.66 2,000
Aug 13, 2024 37.85 37.86 37.61 37.74 36.40 9,900
Aug 12, 2024 37.75 38.00 37.75 37.92 36.57 2,500
Aug 9, 2024 37.39 37.78 37.16 37.72 36.38 4,600
Aug 8, 2024 36.67 37.55 36.67 37.20 35.88 12,200
Aug 7, 2024 36.50 37.03 36.48 36.64 35.34 13,400
Aug 6, 2024 33.20 36.27 33.20 36.06 34.78 46,700
Aug 5, 2024 32.75 32.75 31.51 31.91 30.78 15,800
Aug 2, 2024 34.35 34.35 33.20 33.25 32.07 2,100
Aug 1, 2024 35.07 35.14 34.61 34.71 33.48 2,900
Jul 31, 2024 35.03 35.46 35.03 35.38 34.12 2,500
Jul 30, 2024 34.94 34.96 34.62 34.84 33.60 3,000
Jul 29, 2024 35.00 35.00 34.30 34.59 33.36 3,300
Jul 26, 2024 34.57 34.93 34.49 34.93 33.69 4,000
Jul 25, 2024 34.59 35.29 34.59 34.87 33.63 2,600
Jul 24, 2024 34.87 34.90 34.87 34.90 33.66 400
Jul 23, 2024 35.12 35.15 35.12 35.15 33.90 500
Jul 22, 2024 35.39 35.68 35.25 35.55 34.29 9,600
Jul 19, 2024 35.76 35.87 35.55 35.55 34.29 3,900
Jul 18, 2024 35.89 36.42 35.86 35.86 34.58 10,300
Jul 17, 2024 36.00 36.09 35.81 36.00 34.72 6,300
Jul 16, 2024 36.01 36.07 35.92 36.00 34.72 4,500
Jul 15, 2024 35.82 36.11 35.81 36.04 34.76 4,800
Jul 12, 2024 36.15 36.15 35.75 35.99 34.71 1,200
Jul 11, 2024 35.65 35.90 35.65 35.90 34.62 1,100
Jul 10, 2024 35.85 35.85 35.68 35.68 34.41 2,000
Jul 9, 2024 35.83 36.18 35.69 36.18 34.89 3,200
Jul 8, 2024 36.11 36.11 35.92 35.95 34.67 3,300
Jul 5, 2024 35.80 36.50 35.80 36.50 35.20 16,200
Jul 3, 2024 35.90 35.93 35.90 35.91 34.63 1,500
Jul 2, 2024 36.00 36.00 35.81 35.81 34.54 500
Jul 1, 2024 36.17 36.19 35.67 35.80 34.53 2,600
Jun 28, 2024 36.21 36.21 36.05 36.19 34.90 9,500
Jun 27, 2024 35.51 35.85 35.51 35.85 34.58 29,400
Jun 26, 2024 35.30 35.65 35.00 35.60 34.33 4,200
Jun 25, 2024 35.34 35.34 34.81 35.23 33.98 5,600
Jun 24, 2024 34.30 36.26 34.29 35.49 34.23 27,100
Jun 21, 2024 33.85 34.35 33.85 34.35 33.13 15,600
Jun 20, 2024 33.96 33.96 33.80 33.91 32.70 6,700
Jun 18, 2024 33.53 33.53 33.50 33.50 32.31 2,800
Jun 17, 2024 33.04 33.43 33.02 33.36 32.17 8,600
Jun 14, 2024 33.34 33.39 33.20 33.20 32.02 6,400
Jun 13, 2024 33.58 33.58 33.39 33.39 32.20 900
Jun 12, 2024 33.86 33.88 33.61 33.80 32.60 1,300
Jun 11, 2024 34.00 34.38 33.89 33.91 32.70 2,700
Jun 10, 2024 33.75 34.02 33.52 34.02 32.81 7,100
Jun 7, 2024 33.40 33.51 33.40 33.51 32.32 1,700
Jun 6, 2024 33.19 33.65 33.19 33.65 32.45 3,300
Jun 5, 2024 33.34 33.43 33.09 33.42 32.23 3,200
Jun 4, 2024 32.80 33.33 32.80 33.21 32.03 5,300
Jun 3, 2024 33.40 33.61 33.21 33.30 32.12 4,400
May 31, 2024 33.45 34.00 33.45 33.98 32.77 6,200
May 30, 2024 33.12 33.71 33.12 33.49 32.30 3,500
May 29, 2024 33.62 33.62 33.17 33.23 32.05 3,500
May 28, 2024 33.75 33.90 33.60 33.90 32.69 1,200
May 24, 2024 33.78 33.78 33.60 33.60 32.41 500
May 23, 2024 0.63 Dividend
May 23, 2024 34.31 34.31 33.65 33.65 32.45 3,600
May 22, 2024 34.67 34.67 34.25 34.40 32.57 7,800
May 21, 2024 34.67 35.43 34.64 34.82 32.97 8,600
May 20, 2024 34.56 34.89 34.53 34.78 32.93 5,700
May 17, 2024 34.08 34.29 34.08 34.26 32.44 2,600
May 16, 2024 34.11 34.15 33.92 33.92 32.11 1,800
May 15, 2024 33.58 34.12 33.50 33.94 32.13 4,800
May 14, 2024 33.84 33.84 33.65 33.68 31.89 1,400
May 13, 2024 34.76 34.76 33.83 33.83 32.03 2,500
May 10, 2024 34.11 34.11 33.78 33.87 32.07 1,800
May 9, 2024 33.87 34.48 33.87 33.95 32.14 10,900
May 8, 2024 33.81 33.98 33.80 33.92 32.11 4,300
May 7, 2024 33.88 34.01 33.88 34.01 32.20 1,200
May 6, 2024 33.93 33.93 33.83 33.83 32.03 1,500
May 3, 2024 33.37 33.59 33.37 33.45 31.67 1,600
May 2, 2024 33.40 33.55 33.34 33.55 31.76 2,300
May 1, 2024 33.02 33.07 33.02 33.07 31.31 6,500
Apr 30, 2024 34.04 34.04 33.43 33.56 31.77 3,400
Apr 29, 2024 34.04 34.44 34.04 34.16 32.34 1,400
Apr 26, 2024 34.23 34.23 33.96 34.14 32.32 2,700
Apr 25, 2024 33.98 34.14 33.98 34.14 32.32 500
Apr 24, 2024 33.96 34.24 33.96 34.17 32.35 800
Apr 23, 2024 34.04 34.18 33.98 34.07 32.26 2,300
Apr 22, 2024 33.75 34.08 33.72 34.08 32.27 1,000
Apr 19, 2024 33.85 33.85 33.49 33.84 32.04 6,900
Apr 18, 2024 33.18 33.47 33.18 33.29 31.52 3,000
Apr 17, 2024 32.94 33.26 32.94 33.26 31.49 1,800
Apr 16, 2024 33.00 33.17 32.73 33.12 31.36 3,500
Apr 15, 2024 33.98 34.00 33.31 33.49 31.71 3,100
Apr 12, 2024 34.40 34.40 33.76 33.81 32.01 4,500
Apr 11, 2024 35.01 35.01 34.31 34.40 32.57 2,800
Apr 10, 2024 34.52 34.79 34.28 34.48 32.64 1,700
Apr 9, 2024 34.66 34.66 34.45 34.45 32.62 2,800
Apr 8, 2024 34.65 34.77 34.48 34.48 32.64 1,500
Apr 5, 2024 34.47 34.47 34.47 34.47 32.64 400
Apr 4, 2024 34.44 34.55 34.33 34.39 32.56 2,000
Apr 3, 2024 34.12 34.39 34.12 34.39 32.56 500
Apr 2, 2024 34.00 34.02 34.00 34.02 32.21 1,400
Apr 1, 2024 33.82 34.00 33.72 33.82 32.02 5,100
Mar 28, 2024 33.44 33.99 33.44 33.72 31.93 3,500
Mar 27, 2024 33.39 33.44 33.25 33.44 31.66 4,200
Mar 26, 2024 33.50 33.50 33.18 33.32 31.55 1,400
Mar 25, 2024 33.05 33.42 33.05 33.42 31.64 2,500
Mar 22, 2024 33.09 33.09 32.96 33.09 31.33 3,300
Mar 21, 2024 33.02 33.22 33.02 33.19 31.42 2,200
Mar 20, 2024 32.80 33.11 32.80 33.11 31.35 2,000
Mar 19, 2024 32.65 32.85 32.65 32.85 31.10 2,100
Mar 18, 2024 32.47 32.64 32.46 32.60 30.86 4,800
Mar 15, 2024 32.45 32.50 32.39 32.41 30.68 2,700
Mar 14, 2024 32.35 32.38 32.18 32.18 30.47 2,300
Mar 13, 2024 32.00 32.30 32.00 32.27 30.55 1,600
Mar 12, 2024 31.58 32.00 31.58 31.91 30.21 9,200
Mar 11, 2024 31.41 31.67 31.41 31.67 29.98 1,400
Mar 8, 2024 31.85 31.85 31.60 31.63 29.95 4,500
Mar 7, 2024 31.72 31.82 31.69 31.72 30.03 1,700
Mar 6, 2024 31.66 31.85 31.51 31.59 29.91 3,500
Mar 5, 2024 31.00 31.45 31.00 31.37 29.70 3,300
Mar 4, 2024 31.29 31.30 31.06 31.08 29.43 2,500
Mar 1, 2024 30.95 31.31 30.93 31.21 29.55 7,600
Feb 29, 2024 30.51 30.83 30.49 30.81 29.17 14,800
Feb 28, 2024 30.23 30.52 30.19 30.20 28.59 8,700
Feb 27, 2024 30.12 30.24 30.07 30.14 28.54 4,200
Feb 26, 2024 30.01 30.26 29.93 30.13 28.53 16,900
Feb 23, 2024 30.11 30.36 29.85 30.15 28.55 3,700
Feb 22, 2024 30.00 30.36 29.99 30.20 28.59 7,100
Feb 21, 2024 0.63 Dividend
Feb 21, 2024 30.00 30.20 29.80 30.14 28.54 2,800
Feb 20, 2024 30.00 30.00 29.83 29.95 27.76 8,600
Feb 16, 2024 29.78 29.98 29.67 29.98 27.79 6,500
Feb 15, 2024 29.16 29.72 29.15 29.62 27.45 6,700
Feb 14, 2024 29.23 29.23 28.79 28.80 26.69 2,000
Feb 13, 2024 29.33 29.47 28.62 29.03 26.91 2,700
Feb 12, 2024 29.00 29.30 29.00 29.29 27.15 5,100
Feb 9, 2024 28.96 28.96 28.56 28.57 26.48 4,600
Feb 8, 2024 29.00 29.00 28.70 28.76 26.66 8,900
Feb 7, 2024 28.70 28.77 28.46 28.63 26.54 5,400
Feb 6, 2024 28.41 28.68 28.31 28.59 26.50 5,300
Feb 5, 2024 28.69 28.69 28.27 28.41 26.33 3,800
Feb 2, 2024 28.74 28.78 28.54 28.63 26.54 3,900
Feb 1, 2024 29.00 29.15 28.57 28.69 26.59 5,600
Jan 31, 2024 29.35 29.35 28.87 28.87 26.76 10,500
Jan 30, 2024 28.79 29.40 28.79 29.40 27.25 5,600
Jan 29, 2024 29.00 29.05 28.85 28.89 26.78 1,700
Jan 26, 2024 28.74 29.00 28.65 29.00 26.88 4,400
Jan 25, 2024 28.35 28.76 28.35 28.74 26.64 6,200
Jan 24, 2024 28.33 28.35 28.29 28.29 26.22 1,400
Jan 23, 2024 27.91 28.20 27.91 28.06 26.01 4,100
Jan 22, 2024 27.64 28.03 27.64 27.92 25.88 5,000
Jan 19, 2024 27.96 27.96 27.61 27.70 25.67 13,400
Jan 18, 2024 28.10 28.10 27.96 27.98 25.93 7,200
Jan 17, 2024 28.33 28.34 28.15 28.15 26.09 5,700
Jan 16, 2024 28.91 29.02 28.38 28.38 26.30 8,500
Jan 12, 2024 29.10 29.15 28.97 29.05 26.93 5,000
Jan 11, 2024 29.09 29.10 28.80 28.83 26.72 5,400
Jan 10, 2024 29.19 29.26 28.92 28.97 26.85 15,500
Jan 9, 2024 29.29 29.38 29.01 29.26 27.12 9,600
Jan 8, 2024 29.55 29.55 29.07 29.49 27.33 4,500
Jan 5, 2024 29.51 29.87 29.49 29.74 27.56 21,100
Jan 4, 2024 29.27 29.66 29.27 29.43 27.28 17,600
Jan 3, 2024 28.95 29.43 28.95 29.43 27.28 3,900
Jan 2, 2024 29.00 29.11 28.93 28.93 26.81 9,000
Dec 29, 2023 28.78 28.80 28.65 28.66 26.56 4,800
Dec 28, 2023 29.04 29.04 28.79 28.79 26.68 7,500
Dec 27, 2023 29.19 29.57 29.17 29.17 27.04 8,600
Dec 26, 2023 29.22 29.54 29.14 29.34 27.19 6,600
Dec 22, 2023 28.93 29.50 28.93 29.02 26.90 12,800
Dec 21, 2023 28.64 29.12 28.64 29.00 26.88 7,100
Dec 20, 2023 29.11 29.46 28.90 28.93 26.81 17,700

Related Tickers

TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
19.76
+1.15%
 
NTG Tortoise Midstream Energy Fund, Inc.
53.02
+2.09%
 
FGB First Trust Specialty Finance and Financial Opportunities Fund
4.2000
+0.96%
 
SDHY PGIM Short Duration High Yield Opportunities Fund
16.25
+0.59%
 
TYG Tortoise Energy Infrastructure Corporation
42.05
+1.81%
 
TTP Tortoise Pipeline & Energy Fund, Inc.
47.55
+1.84%
 
EMO ClearBridge Energy Midstream Opportunity Fund Inc
44.98
+1.32%
 
HGLB Highland Global Allocation Fund
7.27
-0.27%
 
EHI Western Asset Global High Income Fund Inc.
6.64
+1.14%
 
AWP abrdn Global Premier Properties Fund
3.9050
+2.49%