Tortoise Energy Independence Fund, Inc (NDP) Historical Stock Data
40.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NDP is down -0.28% a day on average. There have been 14 days where Tortoise Energy Independence Fund, Inc closed green and 16 days where NDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 39.96 | 40.40 | ↑$0.44 (1.09%) | 39.95 | 40.42 | 9.31K |
| 2024-12-19 | 40.18 | 39.64 | ↓$0.54 (-1.34%) | 39.25 | 40.18 | 14.08K |
| 2024-12-18 | 40.72 | 39.85 | ↓$0.87 (-2.14%) | 39.85 | 40.72 | 3.24K |
| 2024-12-17 | 40.61 | 40.64 | ↑$0.03 (0.07%) | 40.49 | 40.64 | 1.70K |
| 2024-12-16 | 40.57 | 41.31 | ↑$0.74 (1.82%) | 40.47 | 41.43 | 2.02K |
| 2024-12-13 | 41.56 | 41.68 | ↑$0.12 (0.29%) | 41.56 | 41.95 | 1.24K |
| 2024-12-12 | 42.50 | 41.90 | ↓$0.60 (-1.42%) | 41.65 | 42.50 | 8.14K |
| 2024-12-11 | 41.55 | 42.08 | ↑$0.53 (1.28%) | 41.36 | 42.08 | 16.22K |
| 2024-12-10 | 41.80 | 41.55 | ↓$0.25 (-0.60%) | 41.53 | 42.04 | 6.54K |
| 2024-12-09 | 42.45 | 41.94 | ↓$0.51 (-1.20%) | 41.94 | 42.86 | 9.16K |
| 2024-12-06 | 43.61 | 42.63 | ↓$0.98 (-2.25%) | 42.60 | 43.61 | 9.78K |
| 2024-12-05 | 43.25 | 43.39 | ↑$0.14 (0.32%) | 42.99 | 43.48 | 9.23K |
| 2024-12-04 | 43.40 | 42.71 | ↓$0.69 (-1.60%) | 42.64 | 43.40 | 5.14K |
| 2024-12-03 | 43.52 | 43.50 | ↓$0.02 (-0.05%) | 43.49 | 44.02 | 7.90K |
| 2024-12-02 | 44.50 | 43.50 | ↓$1.00 (-2.25%) | 43.39 | 44.50 | 14.35K |
| 2024-11-29 | 44.32 | 44.10 | ↓$0.22 (-0.50%) | 43.88 | 44.32 | 13.72K |
| 2024-11-27 | 43.76 | 43.99 | ↑$0.23 (0.53%) | 43.68 | 43.99 | 18.25K |
| 2024-11-26 | 43.90 | 43.60 | ↓$0.30 (-0.68%) | 43.46 | 43.93 | 12.22K |
| 2024-11-25 | 45.27 | 44.15 | ↓$1.13 (-2.49%) | 44.05 | 45.27 | 4.77K |
| 2024-11-22 | 44.85 | 44.74 | ↓$0.11 (-0.25%) | 44.74 | 44.85 | 429 |
| 2024-11-21 | 44.62 | 45.32 | ↑$0.70 (1.57%) | 44.62 | 45.40 | 10.26K |
| 2024-11-20 | 44.16 | 44.33 | ↑$0.17 (0.38%) | 44.07 | 44.42 | 3.54K |
| 2024-11-19 | 43.39 | 43.68 | ↑$0.29 (0.67%) | 43.39 | 43.75 | 7.91K |
| 2024-11-18 | 43.54 | 43.45 | ↓$0.09 (-0.21%) | 43.31 | 43.59 | 5.45K |
| 2024-11-15 | 42.86 | 42.93 | ↑$0.07 (0.16%) | 42.76 | 43.11 | 4.61K |
| 2024-11-14 | 42.97 | 42.72 | ↓$0.24 (-0.57%) | 42.72 | 42.97 | 5.03K |
| 2024-11-13 | 42.71 | 42.90 | ↑$0.19 (0.44%) | 42.71 | 42.90 | 1.17K |
| 2024-11-12 | 42.95 | 42.76 | ↓$0.20 (-0.45%) | 42.66 | 43.01 | 5.89K |
| 2024-11-11 | 42.60 | 42.60 | ↑$0.00 (0.00%) | 42.60 | 42.65 | 5.78K |
| 2024-11-08 | 41.97 | 42.36 | ↑$0.39 (0.93%) | 41.97 | 42.40 | 2.92K |
Create an account or log in to view more rows.
$NDP Starting a small position
$NDP let’s gooooo
$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..