Tortoise Energy Independence Fund, Inc. - NDP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2024	40.4	40.4	40.4	40.4	40.4	0
December 20, 2024	39.96	40.4	40.4	40.45	39.94	9,311
December 19, 2024	40.18	39.64	39.64	40.18	39.25	14,100
December 18, 2024	40.72	39.85	39.85	40.72	39.85	3,238
December 17, 2024	40.61	40.64	40.64	40.64	40.49	1,700
December 16, 2024	40.57	41.31	41.31	41.43	40.47	2,200
December 13, 2024	41.56	41.68	41.68	41.95	41.56	1,235
December 12, 2024	42.5	41.9	41.9	42.5	41.65	8,140
December 11, 2024	41.55	42.08	42.08	42.08	41.36	16,222
December 10, 2024	41.8	41.55	41.55	42.04	41.53	6,544
December 09, 2024	42.45	41.94	41.94	42.86	41.94	9,200
December 06, 2024	43.61	42.63	42.63	43.61	42.6	9,800
December 05, 2024	43.25	43.39	43.14	43.48	42.99	9,230
December 04, 2024	43.4	42.71	42.46	43.4	42.64	5,143
December 03, 2024	43.52	43.5	43.24	44.02	43.45	7,968
December 02, 2024	44.5	43.5	43.24	44.5	43.39	14,346
November 29, 2024	44.32	44.1	43.84	44.32	43.88	13,715
November 27, 2024	43.76	43.99	43.73	43.99	43.68	18,300
November 26, 2024	43.9	43.6	43.34	43.93	43.46	12,221
November 25, 2024	45.27	44.15	43.89	45.27	44.05	4,800
November 22, 2024	44.85	44.74	44.48	44.85	44.74	429
November 21, 2024	44.62	45.32	44.43	45.4	44.62	10,300
November 20, 2024	44.16	44.33	43.45	44.42	44.07	3,537
November 19, 2024	43.39	43.68	42.82	43.75	43.39	7,912
November 18, 2024	43.54	43.45	42.59	43.59	43.31	5,447
November 15, 2024	42.86	42.93	42.08	43.11	42.76	4,611
November 14, 2024	42.97	42.72	41.88	42.97	42.54	5,026
November 13, 2024	42.71	42.9	42.06	42.9	42.71	1,200
November 12, 2024	42.95	42.76	41.91	43.02	42.45	5,900
November 11, 2024	42.6	42.6	41.76	42.65	42.6	5,800
November 08, 2024	41.97	42.36	41.53	42.4	41.97	2,916
November 07, 2024	41.44	41.91	41.08	41.91	41.44	2,344
November 06, 2024	40.77	41.74	41.16	41.79	40.77	5,200
November 05, 2024	39.89	39.85	39.3	39.97	39.85	2,400
November 04, 2024	39.66	39.65	39.09	39.71	39.48	3,235
November 01, 2024	39.85	39.14	38.6	39.91	39.09	8,903
October 31, 2024	39.02	39.52	38.97	39.52	39.02	6,247
October 30, 2024	39.2	39.11	38.57	39.2	39.11	900
October 29, 2024	38.95	38.95	38.41	39.07	38.7	1,739
October 28, 2024	39.03	39.05	38.51	39.16	39.03	3,100
October 25, 2024	39.76	39.2	38.66	39.76	39.2	900
October 24, 2024	39.02	39.2	38.66	39.2	38.94	2,800
October 23, 2024	39.33	39.22	38.67	39.55	39.12	4,200
October 22, 2024	39.67	39.42	38.87	39.97	39.33	1,434
October 21, 2024	39.28	39.37	38.82	39.97	38.72	4,000
October 18, 2024	39.35	39.4	38.85	39.4	39.17	3,328
October 17, 2024	39.37	39.57	39.02	39.59	39.37	1,536
October 16, 2024	39.28	39.57	39.02	39.57	39.28	7,527
October 15, 2024	40.1	39.39	38.84	40.1	39.3	6,734
October 14, 2024	40.56	40.43	39.87	40.56	40.42	4,919
October 11, 2024	40.41	40.63	40.07	40.66	40.41	2,100
October 10, 2024	40.34	40.38	39.82	40.55	40.34	1,500
October 09, 2024	39.69	40.02	39.46	40.09	39.69	6,200
October 08, 2024	40.69	39.96	39.4	40.69	39.78	4,911
October 07, 2024	40.6	40.8	40.23	41.07	40.6	9,907
October 04, 2024	39.83	40.45	39.89	40.45	39.83	26,100
October 03, 2024	39.14	39.6	39.05	39.69	39.07	54,300
October 02, 2024	38.77	38.78	38.24	39.04	38.57	20,200
October 01, 2024	38.03	38.46	37.93	38.66	38.03	12,634
September 30, 2024	37.69	37.65	37.13	37.83	37.54	17,500

Tortoise Energy Independence Fund, Inc. (NDP) NYSE