S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Tortoise Energy Independence Fund Inc (NDP)
Tortoise Energy Independence Fund Inc (NDP) Historical

NDP Tortoise Energy Independence Fund Inc

34.7816

0.5216 (1.52%)

After Hours

Last Updated: 15:00:05

Delayed by 15 minutes

NDP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	34.26	0.34	1.01%	34.08	34.29	34.08	2,605
May 16 2024	33.9166	-0.02	-0.07%	34.11	34.1483	33.9166	1,759
May 15 2024	33.94	0.26	0.77%	33.59	34.12	33.50	4,792
May 14 2024	33.68	-0.15	-0.44%	33.86	33.86	33.6549	1,421
May 13 2024	33.83	-0.04	-0.12%	34.81	34.81	33.83	2,528
May 10 2024	33.87	-0.08	-0.24%	34.11	34.11	33.7752	1,752
May 09 2024	33.95	0.03	0.09%	33.87	34.48	33.87	10,941
May 08 2024	33.92	-0.09	-0.25%	33.81	33.9773	33.795	4,299
May 07 2024	34.0058	0.18	0.52%	33.88	34.0058	33.88	1,158
May 06 2024	33.83	0.38	1.14%	33.9297	33.9297	33.83	1,479
May 03 2024	33.45	-0.10	-0.30%	33.37	33.59	33.37	1,585
May 02 2024	33.55	0.48	1.45%	33.22	33.55	33.22	2,252
May 01 2024	33.07	-0.49	-1.46%	33.43	33.43	32.99	6,479
Apr 30 2024	33.56	-0.60	-1.76%	34.04	34.04	33.4301	3,429
Apr 29 2024	34.16	0.02	0.07%	34.04	34.4385	34.04	1,364
Apr 26 2024	34.135	-0.01	-0.01%	34.23	34.23	33.96	2,652
Apr 25 2024	34.14	-0.03	-0.09%	33.98	34.29	33.98	485
Apr 24 2024	34.17	0.10	0.29%	33.96	34.24	33.96	805
Apr 23 2024	34.07	-0.01	-0.03%	34.04	34.1763	33.93	2,291
Apr 22 2024	34.08	0.24	0.71%	33.75	34.08	33.70	962
Apr 19 2024	33.84	0.55	1.65%	33.855	33.855	33.49	6,850
Apr 18 2024	33.29	0.03	0.09%	33.18	33.47	33.18	2,983
Apr 17 2024	33.26	0.14	0.44%	32.94	33.49	32.94	1,764
Apr 16 2024	33.115	-0.38	-1.12%	33.00	33.1698	32.727	3,525
Apr 15 2024	33.49	-0.32	-0.96%	34.03	34.10	33.31	3,092
Apr 12 2024	33.8136	-0.59	-1.70%	34.57	34.57	33.76	4,528
Apr 11 2024	34.40	-0.08	-0.23%	35.0099	35.0099	34.305	2,823
Apr 10 2024	34.48	0.03	0.08%	34.5203	34.7904	34.28	1,659
Apr 09 2024	34.452	-0.03	-0.08%	34.58	34.6631	34.35	2,763
Apr 08 2024	34.48	0.01	0.03%	34.65	34.7694	34.48	1,466
Apr 05 2024	34.47	0.08	0.23%	34.30	34.55	34.30	439
Apr 04 2024	34.39	0.00	0.00%	34.46	34.55	34.33	2,000
Apr 03 2024	34.39	0.37	1.09%	34.22	34.39	34.12	454
Apr 02 2024	34.02	0.20	0.59%	33.82	34.02	33.82	1,424
Apr 01 2024	33.82	0.10	0.30%	33.82	34.00	33.7151	5,109
Mar 28 2024	33.72	0.28	0.83%	33.44	33.99	33.44	3,489
Mar 27 2024	33.444	0.12	0.37%	33.39	33.444	33.25	4,152
Mar 26 2024	33.32	-0.10	-0.30%	33.50	33.50	33.18	1,448
Mar 25 2024	33.42	0.33	1.00%	33.09	33.425	33.05	2,476
Mar 22 2024	33.09	-0.10	-0.30%	33.09	33.09	32.96	3,278
Mar 21 2024	33.19	0.08	0.24%	33.02	33.22	33.02	2,150
Mar 20 2024	33.11	0.26	0.79%	32.78	33.11	32.78	1,967
Mar 19 2024	32.85	0.25	0.77%	32.65	32.85	32.65	2,091
Mar 18 2024	32.60	0.19	0.59%	32.47	32.64	32.4611	4,819
Mar 15 2024	32.41	0.23	0.71%	32.43	32.50	32.39	2,696
Mar 14 2024	32.18	-0.09	-0.26%	32.35	32.41	32.18	2,337
Mar 13 2024	32.265	0.36	1.13%	32.00	32.37	32.00	1,596
Mar 12 2024	31.905	0.23	0.74%	31.58	32.00	31.58	9,244
Mar 11 2024	31.67	0.04	0.13%	31.43	31.67	31.41	1,378
Mar 08 2024	31.6284	-0.09	-0.29%	31.85	31.85	31.60	4,527
Mar 07 2024	31.72	0.13	0.43%	31.72	31.83	31.69	1,697
Mar 06 2024	31.585	0.22	0.70%	31.66	31.85	31.505	3,471
Mar 05 2024	31.365	0.29	0.92%	31.14	31.45	31.00	3,267
Mar 04 2024	31.08	-0.13	-0.42%	31.29	31.30	31.055	2,531
Mar 01 2024	31.21	0.40	1.30%	30.95	31.3141	30.81	7,616
Feb 29 2024	30.81	0.61	2.04%	30.51	30.83	30.485	14,793
Feb 28 2024	30.195	0.05	0.18%	30.23	30.52	30.1898	8,706
Feb 27 2024	30.14	0.01	0.03%	30.12	30.24	30.0721	4,230
Feb 26 2024	30.13	-0.02	-0.07%	30.01	30.26	29.93	16,931
Feb 23 2024	30.1526	-0.05	-0.16%	30.11	30.36	29.845	3,702
Feb 22 2024	30.20	0.06	0.21%	30.00	30.3563	29.9874	7,055
Feb 21 2024	30.1362	0.19	0.62%	30.00	30.20	29.80	2,756
Feb 20 2024	29.95	-0.03	-0.10%	30.00	30.00	29.83	8,638

Tortoise Energy Independ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions