NYSE - Delayed Quote • USD
Tortoise Energy Independence Fund, Inc. (NDP)
At close: April 26 at 3:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.23 | 34.13 | 33.99 | 34.13 | 34.13 | 2,652 |
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 9, 2024 | 34.66 | 34.66 | 34.45 | 34.45 | 34.45 | 2,800 |
Apr 8, 2024 | 34.65 | 34.77 | 34.48 | 34.48 | 34.48 | 1,500 |
Apr 5, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 400 |
Apr 4, 2024 | 34.44 | 34.55 | 34.33 | 34.39 | 34.39 | 2,000 |
Apr 3, 2024 | 34.12 | 34.39 | 34.12 | 34.39 | 34.39 | 500 |
Apr 2, 2024 | 34.00 | 34.02 | 34.00 | 34.02 | 34.02 | 1,400 |
Apr 1, 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 8, 2024 | 31.85 | 31.85 | 31.60 | 31.63 | 31.63 | 4,500 |
Mar 7, 2024 | 31.72 | 31.82 | 31.69 | 31.72 | 31.72 | 1,700 |
Mar 6, 2024 | 31.66 | 31.85 | 31.51 | 31.59 | 31.59 | 3,500 |
Mar 5, 2024 | 31.00 | 31.45 | 31.00 | 31.37 | 31.37 | 3,300 |
Mar 4, 2024 | 31.29 | 31.30 | 31.06 | 31.08 | 31.08 | 2,500 |
Mar 1, 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 | 0.63 Dividend | |||||
Feb 21, 2024 | 30.00 | 30.20 | 29.80 | 30.14 | 30.14 | 2,800 |
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 9, 2024 | 28.96 | 28.96 | 28.56 | 28.57 | 27.97 | 4,600 |
Feb 8, 2024 | 29.00 | 29.00 | 28.70 | 28.76 | 28.16 | 8,900 |
Feb 7, 2024 | 28.70 | 28.77 | 28.46 | 28.63 | 28.03 | 5,400 |
Feb 6, 2024 | 28.41 | 28.68 | 28.31 | 28.59 | 27.99 | 5,300 |
Feb 5, 2024 | 28.69 | 28.69 | 28.27 | 28.41 | 27.81 | 3,800 |
Feb 2, 2024 | 28.74 | 28.78 | 28.54 | 28.63 | 28.03 | 3,900 |
Feb 1, 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 9, 2024 | 29.29 | 29.38 | 29.01 | 29.26 | 28.64 | 9,600 |
Jan 8, 2024 | 29.55 | 29.55 | 29.07 | 29.49 | 28.87 | 4,500 |
Jan 5, 2024 | 29.51 | 29.87 | 29.49 | 29.74 | 29.11 | 21,100 |
Jan 4, 2024 | 29.27 | 29.66 | 29.27 | 29.43 | 28.81 | 17,600 |
Jan 3, 2024 | 28.95 | 29.43 | 28.95 | 29.43 | 28.81 | 3,900 |
Jan 2, 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 |
Dec 28, 2023 | 29.04 | 29.04 | 28.79 | 28.79 | 28.18 | 7,500 |
Dec 27, 2023 | 29.19 | 29.57 | 29.17 | 29.17 | 28.56 | 8,600 |
Dec 26, 2023 | 29.22 | 29.54 | 29.14 | 29.34 | 28.72 | 6,600 |
Dec 22, 2023 | 28.93 | 29.50 | 28.93 | 29.02 | 28.41 | 12,800 |
Dec 21, 2023 | 28.64 | 29.12 | 28.64 | 29.00 | 28.39 | 7,100 |
Dec 20, 2023 | 29.11 | 29.46 | 28.90 | 28.93 | 28.32 | 17,700 |
Dec 19, 2023 | 28.95 | 29.26 | 28.89 | 29.21 | 28.60 | 5,300 |
Dec 18, 2023 | 28.57 | 29.28 | 28.20 | 28.99 | 28.38 | 19,600 |
Dec 15, 2023 | 28.59 | 28.59 | 28.17 | 28.53 | 27.93 | 6,200 |
Dec 14, 2023 | 28.06 | 28.78 | 28.06 | 28.68 | 28.08 | 22,300 |
Dec 13, 2023 | 27.77 | 27.95 | 27.51 | 27.87 | 27.28 | 10,600 |
Dec 12, 2023 | 27.91 | 27.91 | 27.38 | 27.53 | 26.95 | 9,200 |
Dec 11, 2023 | 28.06 | 28.19 | 28.01 | 28.02 | 27.43 | 2,500 |
Dec 8, 2023 | 27.90 | 28.19 | 27.90 | 28.14 | 27.55 | 3,400 |
Dec 7, 2023 | 28.10 | 28.10 | 27.81 | 27.84 | 27.25 | 10,700 |
Dec 6, 2023 | 28.40 | 28.47 | 28.05 | 28.07 | 27.48 | 20,700 |
Dec 5, 2023 | 28.71 | 28.71 | 28.54 | 28.56 | 27.96 | 10,500 |
Dec 4, 2023 | 29.09 | 29.09 | 28.78 | 28.83 | 28.22 | 30,400 |
Dec 1, 2023 | 29.02 | 29.49 | 28.95 | 29.21 | 28.60 | 13,500 |
Nov 30, 2023 | 29.21 | 29.31 | 28.72 | 28.95 | 28.34 | 17,500 |
Nov 29, 2023 | 29.10 | 29.22 | 29.00 | 29.06 | 28.45 | 14,200 |
Nov 28, 2023 | 29.13 | 29.36 | 29.00 | 29.09 | 28.48 | 17,300 |
Nov 27, 2023 | 29.12 | 29.12 | 28.54 | 29.02 | 28.41 | 40,200 |
Nov 24, 2023 | 28.88 | 29.59 | 28.77 | 29.31 | 28.69 | 12,500 |
Nov 22, 2023 | 29.13 | 29.27 | 28.77 | 29.22 | 28.61 | 30,700 |
Nov 21, 2023 | 0.63 Dividend | |||||
Nov 21, 2023 | 29.39 | 29.42 | 28.99 | 29.24 | 28.62 | 22,600 |
Nov 20, 2023 | 30.01 | 30.11 | 29.87 | 29.93 | 28.68 | 5,900 |
Nov 17, 2023 | 29.62 | 30.14 | 29.62 | 29.87 | 28.63 | 33,800 |
Nov 16, 2023 | 30.29 | 30.29 | 29.42 | 29.48 | 28.25 | 41,600 |
Nov 15, 2023 | 30.50 | 30.66 | 30.40 | 30.47 | 29.20 | 22,300 |
Nov 14, 2023 | 30.57 | 30.57 | 30.36 | 30.45 | 29.18 | 10,900 |
Nov 13, 2023 | 30.22 | 30.34 | 30.14 | 30.16 | 28.90 | 4,800 |
Nov 10, 2023 | 29.98 | 30.32 | 29.81 | 29.98 | 28.73 | 8,100 |
Nov 9, 2023 | 30.31 | 30.31 | 29.80 | 29.82 | 28.58 | 13,600 |
Nov 8, 2023 | 31.28 | 31.28 | 30.25 | 30.25 | 28.99 | 6,900 |
Nov 7, 2023 | 31.40 | 31.76 | 31.40 | 31.76 | 30.44 | 1,200 |
Nov 6, 2023 | 31.99 | 31.99 | 31.43 | 31.43 | 30.12 | 3,700 |
Nov 3, 2023 | 32.39 | 32.39 | 31.75 | 31.90 | 30.57 | 900 |
Nov 2, 2023 | 31.22 | 32.46 | 31.22 | 32.46 | 31.11 | 2,200 |
Nov 1, 2023 | 31.54 | 31.54 | 30.96 | 31.19 | 29.89 | 1,800 |
Oct 31, 2023 | 30.84 | 31.20 | 30.84 | 30.97 | 29.68 | 16,300 |
Oct 30, 2023 | 31.08 | 31.08 | 30.61 | 30.85 | 29.57 | 4,500 |
Oct 27, 2023 | 31.30 | 31.30 | 31.18 | 31.19 | 29.89 | 700 |
Oct 26, 2023 | 31.60 | 31.94 | 31.52 | 31.94 | 30.61 | 1,400 |
Oct 25, 2023 | 31.60 | 31.69 | 31.50 | 31.69 | 30.37 | 3,400 |
Oct 24, 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 30.38 | 400 |
Oct 23, 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 30.68 | 400 |
Oct 20, 2023 | 32.37 | 32.37 | 32.20 | 32.20 | 30.86 | 13,100 |
Oct 19, 2023 | 32.48 | 32.67 | 32.48 | 32.63 | 31.27 | 6,100 |
Oct 18, 2023 | 32.09 | 32.84 | 32.09 | 32.71 | 31.35 | 2,300 |
Oct 17, 2023 | 32.43 | 32.66 | 32.43 | 32.58 | 31.22 | 3,400 |
Oct 16, 2023 | 32.35 | 32.45 | 32.28 | 32.40 | 31.05 | 5,100 |
Oct 13, 2023 | 31.80 | 32.45 | 31.80 | 32.30 | 30.95 | 7,000 |
Oct 12, 2023 | 31.69 | 31.74 | 31.40 | 31.53 | 30.22 | 6,800 |
Oct 11, 2023 | 31.45 | 31.47 | 31.25 | 31.47 | 30.16 | 4,200 |
Oct 10, 2023 | 31.44 | 31.62 | 31.25 | 31.62 | 30.30 | 6,600 |
Oct 9, 2023 | 30.89 | 31.35 | 30.89 | 31.35 | 30.04 | 3,900 |
Oct 6, 2023 | 29.84 | 30.53 | 29.84 | 30.50 | 29.23 | 8,500 |
Oct 5, 2023 | 29.92 | 29.92 | 29.83 | 29.87 | 28.63 | 3,100 |
Oct 4, 2023 | 30.37 | 30.42 | 29.64 | 29.95 | 28.70 | 8,100 |
Oct 3, 2023 | 31.40 | 31.40 | 30.75 | 30.79 | 29.51 | 23,800 |
Oct 2, 2023 | 31.16 | 31.54 | 31.16 | 31.54 | 30.23 | 14,600 |
Sep 29, 2023 | 32.06 | 32.34 | 31.67 | 31.67 | 30.35 | 2,400 |
Sep 28, 2023 | 31.91 | 32.14 | 31.91 | 32.03 | 30.70 | 4,700 |
Sep 27, 2023 | 31.49 | 32.15 | 31.49 | 31.99 | 30.66 | 5,500 |
Sep 26, 2023 | 31.34 | 31.51 | 31.20 | 31.22 | 29.92 | 3,200 |
Sep 25, 2023 | 31.05 | 31.50 | 31.04 | 31.50 | 30.19 | 5,300 |
Sep 22, 2023 | 31.27 | 31.33 | 30.93 | 31.27 | 29.97 | 7,200 |
Sep 21, 2023 | 31.49 | 31.49 | 31.10 | 31.10 | 29.80 | 3,900 |
Sep 20, 2023 | 31.57 | 31.71 | 31.44 | 31.45 | 30.14 | 17,200 |
Sep 19, 2023 | 31.79 | 31.79 | 31.50 | 31.57 | 30.26 | 4,800 |
Sep 18, 2023 | 31.77 | 31.88 | 31.45 | 31.67 | 30.35 | 5,300 |
Sep 15, 2023 | 31.88 | 31.88 | 31.57 | 31.58 | 30.26 | 2,500 |
Sep 14, 2023 | 31.86 | 32.03 | 31.86 | 32.02 | 30.69 | 4,900 |
Sep 13, 2023 | 32.02 | 32.02 | 31.69 | 31.69 | 30.37 | 3,100 |
Sep 12, 2023 | 31.49 | 31.96 | 31.49 | 31.86 | 30.53 | 1,900 |
Sep 11, 2023 | 32.09 | 32.09 | 31.25 | 31.32 | 30.02 | 3,100 |
Sep 8, 2023 | 32.04 | 32.28 | 31.90 | 31.90 | 30.57 | 3,800 |
Sep 7, 2023 | 31.86 | 31.99 | 31.86 | 31.96 | 30.63 | 4,100 |
Sep 6, 2023 | 31.91 | 32.08 | 31.58 | 32.08 | 30.74 | 8,000 |
Sep 5, 2023 | 31.94 | 32.27 | 31.88 | 31.88 | 30.55 | 8,400 |
Sep 1, 2023 | 31.37 | 31.98 | 31.37 | 31.85 | 30.52 | 8,300 |
Aug 31, 2023 | 31.44 | 31.44 | 31.10 | 31.15 | 29.85 | 7,000 |
Aug 30, 2023 | 31.21 | 31.40 | 31.15 | 31.30 | 30.00 | 7,600 |
Aug 29, 2023 | 31.04 | 31.22 | 31.00 | 31.10 | 29.80 | 5,900 |
Aug 28, 2023 | 30.99 | 31.48 | 30.92 | 30.98 | 29.69 | 5,100 |
Aug 25, 2023 | 30.88 | 31.09 | 30.73 | 30.90 | 29.61 | 6,400 |
Aug 24, 2023 | 31.00 | 31.16 | 30.97 | 30.97 | 29.68 | 5,000 |
Aug 23, 2023 | 0.63 Dividend | |||||
Aug 23, 2023 | 31.29 | 31.29 | 30.65 | 31.00 | 29.71 | 4,900 |
Aug 22, 2023 | 31.85 | 32.39 | 31.85 | 31.92 | 29.99 | 4,500 |
Aug 21, 2023 | 32.13 | 32.13 | 31.61 | 31.91 | 29.98 | 5,200 |
Aug 18, 2023 | 31.73 | 32.00 | 31.55 | 32.00 | 30.06 | 2,800 |
Aug 17, 2023 | 31.62 | 32.11 | 31.62 | 31.78 | 29.86 | 4,200 |
Aug 16, 2023 | 31.65 | 31.73 | 31.50 | 31.50 | 29.59 | 3,200 |
Aug 15, 2023 | 31.95 | 31.95 | 31.66 | 31.66 | 29.74 | 4,400 |
Aug 14, 2023 | 31.92 | 32.16 | 31.84 | 32.16 | 30.21 | 4,900 |
Aug 11, 2023 | 31.90 | 32.25 | 31.71 | 32.12 | 30.17 | 5,400 |
Aug 10, 2023 | 31.90 | 32.17 | 31.76 | 31.76 | 29.84 | 4,400 |
Aug 9, 2023 | 31.61 | 32.00 | 31.61 | 31.95 | 30.02 | 4,500 |
Aug 8, 2023 | 31.06 | 31.45 | 30.82 | 31.45 | 29.55 | 5,100 |
Aug 7, 2023 | 31.18 | 31.42 | 31.15 | 31.32 | 29.42 | 4,500 |
Aug 4, 2023 | 31.00 | 31.35 | 30.99 | 31.34 | 29.44 | 13,400 |
Aug 3, 2023 | 30.41 | 30.97 | 30.41 | 30.85 | 28.98 | 6,100 |
Aug 2, 2023 | 30.68 | 30.68 | 30.29 | 30.40 | 28.56 | 3,100 |
Aug 1, 2023 | 30.91 | 30.94 | 30.64 | 30.86 | 28.99 | 6,900 |
Jul 31, 2023 | 30.73 | 31.24 | 30.73 | 31.13 | 29.24 | 6,300 |
Jul 28, 2023 | 30.41 | 30.62 | 30.30 | 30.57 | 28.72 | 11,000 |
Jul 27, 2023 | 30.75 | 30.88 | 30.27 | 30.27 | 28.44 | 20,600 |
Jul 26, 2023 | 30.47 | 30.72 | 30.47 | 30.60 | 28.75 | 3,000 |
Jul 25, 2023 | 30.67 | 30.94 | 30.63 | 30.63 | 28.78 | 8,800 |
Jul 24, 2023 | 30.32 | 30.95 | 30.32 | 30.74 | 28.88 | 2,300 |
Jul 21, 2023 | 30.16 | 30.52 | 30.15 | 30.41 | 28.57 | 2,300 |
Jul 20, 2023 | 29.90 | 30.19 | 29.90 | 30.03 | 28.21 | 5,600 |
Jul 19, 2023 | 29.44 | 29.85 | 29.41 | 29.85 | 28.04 | 24,300 |
Jul 18, 2023 | 28.80 | 29.60 | 28.80 | 29.46 | 27.68 | 4,600 |
Jul 17, 2023 | 28.80 | 28.93 | 28.71 | 28.86 | 27.11 | 5,100 |
Jul 14, 2023 | 29.42 | 29.42 | 28.87 | 28.87 | 27.12 | 11,900 |
Jul 13, 2023 | 29.49 | 29.71 | 29.40 | 29.53 | 27.74 | 10,900 |
Jul 12, 2023 | 29.35 | 29.46 | 29.27 | 29.45 | 27.67 | 17,600 |
Jul 11, 2023 | 29.00 | 29.58 | 29.00 | 29.11 | 27.35 | 55,200 |
Jul 10, 2023 | 28.88 | 28.97 | 28.82 | 28.96 | 27.21 | 17,400 |
Jul 7, 2023 | 28.25 | 28.96 | 28.25 | 28.89 | 27.14 | 2,900 |
Jul 6, 2023 | 28.43 | 28.43 | 28.19 | 28.19 | 26.48 | 4,800 |
Jul 5, 2023 | 28.82 | 28.82 | 28.47 | 28.66 | 26.92 | 10,800 |
Jul 3, 2023 | 28.66 | 28.89 | 28.66 | 28.89 | 27.14 | 1,500 |
Jun 30, 2023 | 28.82 | 28.83 | 28.52 | 28.75 | 27.01 | 6,700 |
Jun 29, 2023 | 27.92 | 28.59 | 27.92 | 28.59 | 26.86 | 8,900 |
Jun 28, 2023 | 27.76 | 28.06 | 27.72 | 27.92 | 26.23 | 3,200 |
Jun 27, 2023 | 27.86 | 27.86 | 27.76 | 27.79 | 26.11 | 1,400 |
Jun 26, 2023 | 27.38 | 27.95 | 27.38 | 27.90 | 26.21 | 3,300 |
Jun 23, 2023 | 27.33 | 27.43 | 27.33 | 27.42 | 25.76 | 3,900 |
Jun 22, 2023 | 27.88 | 27.90 | 27.43 | 27.55 | 25.88 | 20,200 |
Jun 21, 2023 | 28.01 | 28.25 | 27.86 | 28.00 | 26.30 | 13,600 |
Jun 20, 2023 | 28.37 | 28.37 | 27.69 | 27.89 | 26.20 | 23,500 |
Jun 16, 2023 | 28.22 | 28.51 | 28.07 | 28.36 | 26.64 | 12,300 |
Jun 15, 2023 | 28.74 | 28.87 | 27.99 | 28.07 | 26.37 | 76,700 |
Jun 14, 2023 | 28.77 | 28.77 | 28.47 | 28.47 | 26.75 | 6,700 |
Jun 13, 2023 | 28.37 | 28.67 | 28.37 | 28.66 | 26.92 | 10,800 |
Jun 12, 2023 | 28.11 | 28.25 | 28.11 | 28.23 | 26.52 | 8,700 |
Jun 9, 2023 | 28.64 | 28.68 | 28.26 | 28.29 | 26.58 | 17,500 |
Jun 8, 2023 | 28.83 | 28.96 | 28.50 | 28.72 | 26.98 | 11,600 |
Jun 7, 2023 | 28.04 | 28.76 | 28.04 | 28.75 | 27.01 | 24,700 |
Jun 6, 2023 | 27.44 | 27.93 | 27.44 | 27.93 | 26.24 | 5,400 |
Jun 5, 2023 | 27.95 | 27.95 | 27.56 | 27.56 | 25.89 | 2,600 |
Jun 2, 2023 | 27.38 | 27.94 | 27.38 | 27.80 | 26.12 | 4,800 |
Jun 1, 2023 | 27.06 | 27.52 | 26.93 | 27.03 | 25.39 | 11,300 |
May 31, 2023 | 27.49 | 27.49 | 27.00 | 27.08 | 25.44 | 4,100 |
May 30, 2023 | 27.91 | 27.91 | 27.13 | 27.79 | 26.11 | 8,200 |
May 26, 2023 | 27.94 | 28.11 | 27.57 | 27.68 | 26.00 | 4,200 |
May 25, 2023 | 27.91 | 27.91 | 27.45 | 27.49 | 25.83 | 1,400 |
May 24, 2023 | 28.37 | 28.37 | 27.98 | 28.16 | 26.45 | 800 |
May 23, 2023 | 0.63 Dividend | |||||
May 23, 2023 | 28.16 | 28.50 | 28.16 | 28.23 | 26.52 | 9,000 |
May 22, 2023 | 28.70 | 28.87 | 28.65 | 28.70 | 26.37 | 6,000 |
May 19, 2023 | 28.50 | 28.63 | 28.50 | 28.63 | 26.31 | 300 |
May 18, 2023 | 28.06 | 28.30 | 27.82 | 28.22 | 25.93 | 2,300 |
May 17, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 25.97 | 400 |
May 16, 2023 | 28.13 | 28.13 | 27.77 | 27.77 | 25.52 | 600 |
May 15, 2023 | 28.04 | 28.47 | 28.02 | 28.26 | 25.97 | 6,100 |
May 12, 2023 | 27.65 | 27.71 | 27.51 | 27.61 | 25.37 | 2,600 |
May 11, 2023 | 27.55 | 27.57 | 27.45 | 27.52 | 25.29 | 1,600 |
May 10, 2023 | 28.27 | 28.27 | 27.77 | 27.77 | 25.52 | 1,600 |
May 9, 2023 | 28.13 | 28.45 | 28.13 | 28.32 | 26.02 | 1,100 |
May 8, 2023 | 28.83 | 28.83 | 28.20 | 28.37 | 26.07 | 2,900 |
May 5, 2023 | 28.42 | 28.42 | 28.15 | 28.20 | 25.91 | 4,200 |
May 4, 2023 | 27.71 | 27.90 | 27.34 | 27.34 | 25.12 | 9,300 |
May 3, 2023 | 28.15 | 28.15 | 27.75 | 27.75 | 25.50 | 2,500 |
May 2, 2023 | 29.14 | 29.14 | 27.95 | 28.23 | 25.94 | 9,400 |
May 1, 2023 | 29.20 | 29.28 | 29.05 | 29.05 | 26.69 | 1,400 |
Apr 28, 2023 | 28.53 | 29.30 | 28.53 | 29.30 | 26.92 | 900 |
Apr 27, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 26.26 | 200 |
Related Tickers
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
15.15
-0.10%
CEM ClearBridge MLP and Midstream Fund Inc
45.83
-0.30%
NTG Tortoise Midstream Energy Fund, Inc.
38.92
-0.10%
CTR ClearBridge MLP and Midstream Total Return Fund Inc.
41.68
+0.18%
TTP Tortoise Pipeline & Energy Fund, Inc.
32.28
-0.83%
PGZ Principal Real Estate Income Fund
9.85
+0.66%
FIF First Trust Energy Infrastructure Fund
18.22
+0.22%
MFD Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund
7.31
-0.81%
EEA The European Equity Fund, Inc.
8.59
+0.23%
MXE Mexico Equity & Income Fund Inc.
11.03
+1.19%