Tortoise Energy Independence Fund Inc (NDP)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8874 | -2.46456185567 | 36.0064 | 36.42 | 35.119 | 6928 | 35.78219797 | CS |
| 4 | -0.441 | -1.24015748031 | 35.56 | 36.5 | 34.81 | 6113 | 35.90218868 | CS |
| 12 | 1.079 | 3.16980023502 | 34.04 | 36.5 | 32.8001 | 5235 | 34.77676462 | CS |
| 26 | 7.209 | 25.8294518094 | 27.91 | 36.5 | 27.91 | 4599 | 32.90906005 | CS |
| 52 | 4.799 | 15.8278364116 | 30.32 | 36.5 | 27.38 | 6685 | 30.98683847 | CS |
| 156 | 16.369 | 87.3013333333 | 18.75 | 36.5 | 18.51 | 10795 | 27.89714626 | CS |
| 260 | 28.279 | 413.435672515 | 6.84 | 36.5 | 0.75 | 34821 | 9.6130822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 35.55 | 0 | 0.00 | 35.39 | 35.6757 | 35.25 | 9520 |
| 1721428800 | 35.55 | -0.31 | -0.86 | 35.76 | 35.87 | 35.55 | 3926 |
| 1721342400 | 35.86 | -0.14 | -0.39 | 35.89 | 36.42 | 35.86 | 10287 |
| 1721256000 | 36 | 0 | 0.00 | 35.89 | 36.0899 | 35.805 | 6133 |
| 1721169600 | 36 | -0.04 | -0.11 | 36.0064 | 36.0701 | 35.9238 | 4455 |
| 1721083200 | 36.04 | 0.05 | 0.14 | 35.82 | 36.11 | 35.81 | 4819 |
| 1720824000 | 35.989 | 0.09 | 0.26 | 36.1507 | 36.1507 | 35.75 | 1227 |
| 1720737600 | 35.8958 | 0.22 | 0.60 | 35.65 | 35.8958 | 35.65 | 1100 |
| 1720651200 | 35.68 | -0.5 | -1.38 | 35.8487 | 35.8487 | 35.68 | 2017 |
| 1720564800 | 36.18 | 0.23 | 0.64 | 35.83 | 36.18 | 35.69 | 3187 |
| 1720478400 | 35.95 | -0.55 | -1.51 | 36.3 | 36.3 | 35.92 | 3337 |
| 1720219200 | 36.5 | 0.59 | 1.64 | 35.8 | 36.5 | 35.78 | 16161 |
| 1720040640 | 35.91 | 0.1 | 0.27 | 35.9 | 36.09 | 35.9 | 1454 |
| 1719960000 | 35.812 | 0.02 | 0.04 | 36 | 36 | 35.812 | 457 |
| 1719873600 | 35.7965 | -0.39 | -1.09 | 36.09 | 36.19 | 35.6703 | 2455 |
| 1719614400 | 36.19 | 0.34 | 0.95 | 36.21 | 36.21 | 36.05 | 9455 |
| 1719528000 | 35.85 | 0.25 | 0.70 | 35.51 | 35.85 | 35.51 | 29377 |
| 1719441600 | 35.6 | 0.37 | 1.05 | 35.3 | 35.65 | 34.998 | 4170 |
| 1719355200 | 35.23 | -0.26 | -0.73 | 35.56 | 35.56 | 34.81 | 5627 |
| 1719268800 | 35.49 | 1.14 | 3.31 | 34.3 | 36.2629 | 34.2907 | 27116 |
| 1719009600 | 34.3529 | 0.44 | 1.31 | 33.85 | 34.3529 | 33.85 | 15575 |
| 1718923200 | 33.91 | 0.41 | 1.22 | 33.509999 | 33.96 | 33.509999 | 6741 |
| 1718750400 | 33.5 | 0.14 | 0.42 | 33.229999 | 33.53 | 33.229999 | 2791 |
| 1718664000 | 33.36 | 0.16 | 0.48 | 33.15 | 33.43 | 33.02 | 8560 |
| 1718404800 | 33.2 | -0.19 | -0.57 | 33.3363 | 33.39 | 33.2 | 6422 |
| 1718318400 | 33.3919 | -0.41 | -1.21 | 33.58 | 33.58 | 33.3919 | 886 |
| 1718232000 | 33.8 | -0.11 | -0.32 | 34.21 | 34.21 | 33.61 | 1277 |
| 1718145600 | 33.9075 | -0.11 | -0.33 | 34 | 34.38 | 33.89 | 2662 |
| 1718059200 | 34.02 | 0.51 | 1.52 | 33.75 | 34.02 | 33.5217 | 7134 |
| 1717800000 | 33.509999 | -0.14 | -0.42 | 33.485 | 33.509999 | 33.39 | 1592 |
| 1717713600 | 33.65 | 0.23 | 0.69 | 33.189999 | 33.65 | 33.189999 | 3295 |
| 1717627200 | 33.42 | 0.21 | 0.63 | 33.34 | 33.43 | 33.09 | 3213 |
| 1717540800 | 33.21 | -0.09 | -0.27 | 33 | 33.33 | 32.8001 | 5254 |
| 1717454400 | 33.299999 | -0.68 | -2.00 | 34.09 | 34.09 | 33.21 | 4430 |
| 1717195200 | 33.9804 | 0.49 | 1.46 | 33.45 | 34 | 33.45 | 6226 |
| 1717108800 | 33.49 | 0.26 | 0.78 | 33.119999 | 33.71 | 33.119999 | 3540 |
| 1717022400 | 33.229999 | -0.67 | -1.98 | 33.81 | 33.81 | 33.17 | 3450 |
| 1716936000 | 33.8999 | 0.3 | 0.89 | 33.6 | 33.8999 | 33.6 | 218 |
| 1716590400 | 33.6 | -0.05 | -0.14 | 33.65 | 33.7828 | 33.6 | 463 |
| 1716504000 | 33.6469 | -0.75 | -2.19 | 34.31 | 34.31 | 33.32 | 3568 |
| 1716417600 | 34.4 | -0.42 | -1.21 | 34.67 | 34.67 | 34.2501 | 7842 |
| 1716331200 | 34.82 | 0.04 | 0.11 | 34.67 | 35.43 | 34.6391 | 8564 |
| 1716244800 | 34.7816 | 0.52 | 1.52 | 34.34 | 34.8906 | 34.34 | 5729 |
| 1715985600 | 34.26 | 0.34 | 1.01 | 34.08 | 34.29 | 34.08 | 2605 |
| 1715899200 | 33.9166 | -0.02 | -0.07 | 34.11 | 34.1483 | 33.9166 | 1759 |
| 1715812800 | 33.94 | 0.26 | 0.77 | 33.59 | 34.12 | 33.5 | 4792 |
| 1715726400 | 33.68 | -0.15 | -0.44 | 33.86 | 33.86 | 33.6549 | 1421 |
| 1715640000 | 33.83 | -0.04 | -0.12 | 34.81 | 34.81 | 33.83 | 2528 |
| 1715380800 | 33.87 | -0.08 | -0.24 | 34.11 | 34.11 | 33.7752 | 1752 |
| 1715294400 | 33.95 | 0.03 | 0.09 | 33.87 | 34.48 | 33.87 | 10941 |
| 1715208000 | 33.92 | -0.09 | -0.25 | 33.81 | 33.9773 | 33.795 | 4299 |
| 1715121600 | 34.0058 | 0.18 | 0.52 | 33.88 | 34.0058 | 33.88 | 1158 |
| 1715035200 | 33.83 | 0.38 | 1.14 | 33.9297 | 33.9297 | 33.83 | 1479 |
| 1714776000 | 33.45 | -0.1 | -0.30 | 33.369999 | 33.59 | 33.369999 | 1585 |
| 1714689600 | 33.549999 | 0.48 | 1.45 | 33.22 | 33.549999 | 33.22 | 2252 |
| 1714603200 | 33.07 | -0.49 | -1.46 | 33.43 | 33.43 | 32.99 | 6479 |
| 1714516800 | 33.56 | -0.6 | -1.76 | 34.04 | 34.04 | 33.4301 | 3429 |
| 1714430400 | 34.16 | 0.02 | 0.07 | 34.04 | 34.4385 | 34.04 | 1364 |
| 1714171200 | 34.135 | -0.01 | -0.01 | 34.23 | 34.23 | 33.96 | 2652 |
| 1714084800 | 34.14 | -0.03 | -0.09 | 34.14 | 34.29 | 34.14 | 385 |
| 1713998400 | 34.17 | 0.1 | 0.29 | 33.96 | 34.24 | 33.96 | 805 |
| 1713912000 | 34.07 | -0.01 | -0.03 | 34.04 | 34.1763 | 33.93 | 2291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
