STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Comcast reveals price tag for new streaming bundle

Tortoise Energy Independence Fund, Inc. (NDP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

34.82

+0.04

(+0.11%)

As of 12:00PM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	34.67	34.82	34.64	34.82	34.82	3,948
May 20, 2024	34.56	34.89	34.53	34.78	34.78	5,700
May 17, 2024	34.08	34.29	34.08	34.26	34.26	2,600
May 16, 2024	34.11	34.15	33.92	33.92	33.92	1,800
May 15, 2024	33.58	34.12	33.50	33.94	33.94	4,800
May 14, 2024	33.84	33.84	33.65	33.68	33.68	1,400
May 13, 2024	34.76	34.76	33.83	33.83	33.83	2,500
May 10, 2024	34.11	34.11	33.78	33.87	33.87	1,800
May 09, 2024	33.87	34.48	33.87	33.95	33.95	10,900
May 08, 2024	33.81	33.98	33.80	33.92	33.92	4,300
May 07, 2024	33.88	34.01	33.88	34.01	34.01	1,200
May 06, 2024	33.93	33.93	33.83	33.83	33.83	1,500
May 03, 2024	33.37	33.59	33.37	33.45	33.45	1,600
May 02, 2024	33.40	33.55	33.34	33.55	33.55	2,300
May 01, 2024	33.02	33.07	33.02	33.07	33.07	6,500
Apr 30, 2024	34.04	34.04	33.43	33.56	33.56	3,400
Apr 29, 2024	34.04	34.44	34.04	34.16	34.16	1,400
Apr 26, 2024	34.23	34.23	33.96	34.14	34.14	2,700
Apr 25, 2024	33.98	34.14	33.98	34.14	34.14	500
Apr 24, 2024	33.96	34.24	33.96	34.17	34.17	800
Apr 23, 2024	34.04	34.18	33.98	34.07	34.07	2,300
Apr 22, 2024	33.75	34.08	33.72	34.08	34.08	1,000
Apr 19, 2024	33.85	33.85	33.49	33.84	33.84	6,900
Apr 18, 2024	33.18	33.47	33.18	33.29	33.29	3,000
Apr 17, 2024	32.94	33.26	32.94	33.26	33.26	1,800
Apr 16, 2024	33.00	33.17	32.73	33.12	33.12	3,500
Apr 15, 2024	33.98	34.00	33.31	33.49	33.49	3,100
Apr 12, 2024	34.40	34.40	33.76	33.81	33.81	4,500
Apr 11, 2024	35.01	35.01	34.31	34.40	34.40	2,800
Apr 10, 2024	34.52	34.79	34.28	34.48	34.48	1,700
Apr 09, 2024	34.66	34.66	34.45	34.45	34.45	2,800
Apr 08, 2024	34.65	34.77	34.48	34.48	34.48	1,500
Apr 05, 2024	34.47	34.47	34.47	34.47	34.47	400
Apr 04, 2024	34.44	34.55	34.33	34.39	34.39	2,000
Apr 03, 2024	34.12	34.39	34.12	34.39	34.39	500
Apr 02, 2024	34.00	34.02	34.00	34.02	34.02	1,400
Apr 01, 2024	33.82	34.00	33.72	33.82	33.82	5,100
Mar 28, 2024	33.44	33.99	33.44	33.72	33.72	3,500
Mar 27, 2024	33.39	33.44	33.25	33.44	33.44	4,200
Mar 26, 2024	33.50	33.50	33.18	33.32	33.32	1,400
Mar 25, 2024	33.05	33.42	33.05	33.42	33.42	2,500
Mar 22, 2024	33.09	33.09	32.96	33.09	33.09	3,300
Mar 21, 2024	33.02	33.22	33.02	33.19	33.19	2,200
Mar 20, 2024	32.80	33.11	32.80	33.11	33.11	2,000
Mar 19, 2024	32.65	32.85	32.65	32.85	32.85	2,100
Mar 18, 2024	32.47	32.64	32.46	32.60	32.60	4,800
Mar 15, 2024	32.45	32.50	32.39	32.41	32.41	2,700
Mar 14, 2024	32.35	32.38	32.18	32.18	32.18	2,300
Mar 13, 2024	32.00	32.30	32.00	32.27	32.27	1,600
Mar 12, 2024	31.58	32.00	31.58	31.91	31.91	9,200
Mar 11, 2024	31.41	31.67	31.41	31.67	31.67	1,400
Mar 08, 2024	31.85	31.85	31.60	31.63	31.63	4,500
Mar 07, 2024	31.72	31.82	31.69	31.72	31.72	1,700
Mar 06, 2024	31.66	31.85	31.51	31.59	31.59	3,500
Mar 05, 2024	31.00	31.45	31.00	31.37	31.37	3,300
Mar 04, 2024	31.29	31.30	31.06	31.08	31.08	2,500
Mar 01, 2024	30.95	31.31	30.93	31.21	31.21	7,600
Feb 29, 2024	30.51	30.83	30.49	30.81	30.81	14,800
Feb 28, 2024	30.23	30.52	30.19	30.20	30.20	8,700
Feb 27, 2024	30.12	30.24	30.07	30.14	30.14	4,200
Feb 26, 2024	30.01	30.26	29.93	30.13	30.13	16,900
Feb 23, 2024	30.11	30.36	29.85	30.15	30.15	3,700
Feb 22, 2024	30.00	30.36	29.99	30.20	30.20	7,100
Feb 21, 2024	30.00	30.20	29.80	30.14	30.14	2,800
Feb 21, 2024	0.63 Dividend
Feb 20, 2024	30.00	30.00	29.83	29.95	29.32	8,600
Feb 16, 2024	29.78	29.98	29.67	29.98	29.35	6,500
Feb 15, 2024	29.16	29.72	29.15	29.62	29.00	6,700
Feb 14, 2024	29.23	29.23	28.79	28.80	28.19	2,000
Feb 13, 2024	29.33	29.47	28.62	29.03	28.42	2,700
Feb 12, 2024	29.00	29.30	29.00	29.29	28.67	5,100
Feb 09, 2024	28.96	28.96	28.56	28.57	27.97	4,600
Feb 08, 2024	29.00	29.00	28.70	28.76	28.16	8,900
Feb 07, 2024	28.70	28.77	28.46	28.63	28.03	5,400
Feb 06, 2024	28.41	28.68	28.31	28.59	27.99	5,300
Feb 05, 2024	28.69	28.69	28.27	28.41	27.81	3,800
Feb 02, 2024	28.74	28.78	28.54	28.63	28.03	3,900
Feb 01, 2024	29.00	29.15	28.57	28.69	28.09	5,600
Jan 31, 2024	29.35	29.35	28.87	28.87	28.26	10,500
Jan 30, 2024	28.79	29.40	28.79	29.40	28.78	5,600
Jan 29, 2024	29.00	29.05	28.85	28.89	28.28	1,700
Jan 26, 2024	28.74	29.00	28.65	29.00	28.39	4,400
Jan 25, 2024	28.35	28.76	28.35	28.74	28.14	6,200
Jan 24, 2024	28.33	28.35	28.29	28.29	27.69	1,400
Jan 23, 2024	27.91	28.20	27.91	28.06	27.47	4,100
Jan 22, 2024	27.64	28.03	27.64	27.92	27.33	5,000
Jan 19, 2024	27.96	27.96	27.61	27.70	27.12	13,400
Jan 18, 2024	28.10	28.10	27.96	27.98	27.39	7,200
Jan 17, 2024	28.33	28.34	28.15	28.15	27.56	5,700
Jan 16, 2024	28.91	29.02	28.38	28.38	27.78	8,500
Jan 12, 2024	29.10	29.15	28.97	29.05	28.44	5,000
Jan 11, 2024	29.09	29.10	28.80	28.83	28.22	5,400
Jan 10, 2024	29.19	29.26	28.92	28.97	28.36	15,500
Jan 09, 2024	29.29	29.38	29.01	29.26	28.64	9,600
Jan 08, 2024	29.55	29.55	29.07	29.49	28.87	4,500
Jan 05, 2024	29.51	29.87	29.49	29.74	29.11	21,100
Jan 04, 2024	29.27	29.66	29.27	29.43	28.81	17,600
Jan 03, 2024	28.95	29.43	28.95	29.43	28.81	3,900
Jan 02, 2024	29.00	29.11	28.93	28.93	28.32	9,000
Dec 29, 2023	28.78	28.80	28.65	28.66	28.06	4,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,459.33-6.04(-0.03%)

S&P 5005,311.50+3.37(+0.06%)

DOW39,826.32+19.55(+0.05%)

CAD/USD0.7328-0.0014(-0.19%)

CRUDE OIL78.50-1.30(-1.63%)

Bitcoin CAD95,426.87+3,101.33(+3.36%)

STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Tortoise Energy Independence Fund, Inc. (NDP)

S&P/TSX
22,459.33
-6.04(-0.03%)

S&P 500
5,311.50
+3.37(+0.06%)

DOW
39,826.32
+19.55(+0.05%)

CAD/USD
0.7328
-0.0014(-0.19%)

CRUDE OIL
78.50
-1.30(-1.63%)

Bitcoin CAD
95,426.87
+3,101.33(+3.36%)