Tortoise Energy Independence Fund, Inc. (NDP)
33.87
-0.08
(-0.24%)
USD |
NYSE |
May 10, 16:00
33.95
+0.08
(+0.24%)
After-Hours: 20:00
NDP Price: 33.87 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 34.11 | 34.11 | 33.78 | 33.87 | 1752.00 |
May 09, 2024 | 33.87 | 34.48 | 33.87 | 33.95 | 10941.00 |
May 08, 2024 | 33.81 | 33.98 | 33.80 | 33.92 | 4299.00 |
May 07, 2024 | 33.88 | 34.01 | 33.88 | 34.01 | 1158.00 |
May 06, 2024 | 33.93 | 33.93 | 33.83 | 33.83 | 1479.00 |
May 03, 2024 | 33.37 | 33.59 | 33.37 | 33.45 | 1585.00 |
May 02, 2024 | 33.40 | 33.55 | 33.34 | 33.55 | 2252.00 |
May 01, 2024 | 33.02 | 33.07 | 33.02 | 33.07 | 6479.00 |
Apr 30, 2024 | 34.04 | 34.04 | 33.43 | 33.56 | 3429.00 |
Apr 29, 2024 | 34.04 | 34.44 | 34.04 | 34.16 | 1364.00 |
Apr 26, 2024 | 34.23 | 34.23 | 33.96 | 34.14 | 2652.00 |
Apr 25, 2024 | 33.98 | 34.14 | 33.98 | 34.14 | 485.00 |
Apr 24, 2024 | 33.96 | 34.24 | 33.96 | 34.17 | 805.00 |
Apr 23, 2024 | 34.04 | 34.18 | 33.98 | 34.07 | 2291.00 |
Apr 22, 2024 | 33.75 | 34.08 | 33.72 | 34.08 | 962.00 |
Apr 19, 2024 | 33.86 | 33.86 | 33.49 | 33.84 | 6854.00 |
Apr 18, 2024 | 33.18 | 33.47 | 33.18 | 33.29 | 2983.00 |
Apr 17, 2024 | 32.94 | 33.26 | 32.94 | 33.26 | 1764.00 |
Apr 16, 2024 | 33.00 | 33.17 | 32.73 | 33.12 | 3525.00 |
Apr 15, 2024 | 33.98 | 34.00 | 33.31 | 33.49 | 3092.00 |
Apr 12, 2024 | 34.40 | 34.40 | 33.76 | 33.81 | 4528.00 |
Apr 11, 2024 | 35.01 | 35.01 | 34.30 | 34.40 | 2823.00 |
Apr 10, 2024 | 34.52 | 34.79 | 34.28 | 34.48 | 1659.00 |
Apr 09, 2024 | 34.66 | 34.66 | 34.45 | 34.45 | 2763.00 |
Apr 08, 2024 | 34.65 | 34.77 | 34.48 | 34.48 | 1466.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.88
Minimum
Mar 18 2020
74.64
Maximum
May 21 2019
26.35
Average
28.51
Median
May 12 2022