Stockscreener 앱 받기
39.85
0.52%
0.2045
시간 외 거래:
39.85
Tortoise Energy Independence Fund Inc 주식 (NDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $39.97 | $39.85 | $0.12 | 2,399.0 | +0.52% |
| 2024-11-04 | $39.71 | $39.48 | $0.2294 | 3,235.0 | +1.29% |
| 2024-11-01 | $39.91 | $39.09 | $0.8213 | 8,903.0 | -0.96% |
| 2024-10-31 | $39.52 | $39.02 | $0.5001 | 6,247.0 | +1.04% |
| 2024-10-30 | $39.20 | $39.11 | $0.0872 | 873.0 | +0.42% |
| 2024-10-29 | $39.07 | $38.70 | $0.372 | 1,739.0 | -0.26% |
| 2024-10-28 | $39.16 | $39.03 | $0.13 | 3,080.0 | -0.38% |
| 2024-10-25 | $39.76 | $39.20 | $0.5633 | 855.0 | +0.00% |
| 2024-10-24 | $39.20 | $38.94 | $0.26 | 2,781.0 | -0.05% |
| 2024-10-23 | $39.55 | $39.12 | $0.429 | 4,180.0 | -0.50% |
| 2024-10-22 | $39.97 | $39.33 | $0.6351 | 1,434.0 | +0.13% |
| 2024-10-21 | $39.97 | $38.72 | $1.25 | 3,990.0 | -0.08% |
| 2024-10-18 | $39.40 | $39.17 | $0.2283 | 3,328.0 | -0.43% |
| 2024-10-17 | $39.59 | $39.37 | $0.2181 | 1,536.0 | +0.00% |
| 2024-10-16 | $39.57 | $39.28 | $0.29 | 7,527.0 | +0.46% |
| 2024-10-15 | $40.10 | $39.30 | $0.80 | 6,734.0 | -2.57% |
| 2024-10-14 | $40.56 | $40.42 | $0.135 | 4,919.0 | -0.49% |
| 2024-10-11 | $40.66 | $40.41 | $0.2503 | 2,090.0 | +0.62% |
| 2024-10-10 | $40.55 | $40.34 | $0.21 | 1,461.0 | +0.90% |
| 2024-10-09 | $40.09 | $39.69 | $0.402 | 6,193.0 | +0.15% |
| 2024-10-08 | $40.69 | $39.78 | $0.9102 | 4,911.0 | -2.06% |
Tortoise Energy Independence Fund Inc 주식 (NDP) 연도별 가격 이력
이 심층 분석에서는 Tortoise Energy Independence Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NDP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tortoise Energy Independence Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tortoise Energy Independence Fund Inc 주식 (NDP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $39.97 | $39.09 | $0.88 | 16,936.0 | +0.84% |
| 2024-10 | $41.07 | $38.03 | $3.04 | 186,978.0 | +4.96% |
| 2024-09 | $38.97 | $35.91 | $3.06 | 126,617.0 | -1.51% |
| 2024-08 | $39.02 | $31.51 | $7.51 | 165,835.0 | +8.06% |
| 2024-07 | $36.50 | $34.30 | $2.20 | 87,240.0 | -2.24% |
| 2024-06 | $36.26 | $32.80 | $3.46 | 145,574.0 | +6.50% |
| 2024-05 | $35.43 | $33.02 | $2.41 | 83,675.0 | +1.25% |
| 2024-04 | $35.01 | $32.73 | $2.28 | 52,761.0 | -0.47% |
| 2024-03 | $33.99 | $30.93 | $3.06 | 66,230.0 | +9.44% |
| 2024-02 | $30.83 | $28.27 | $2.56 | 127,383.0 | +6.73% |
| 2024-01 | $29.87 | $27.61 | $2.26 | 165,361.0 | +0.72% |
Tortoise Energy Independence Fund Inc 주식 (NDP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.57 | $27.38 | $2.19 | 229,997.0 | -1.00% |
| 2023-11 | $32.46 | $28.54 | $3.92 | 312,831.0 | -6.52% |
| 2023-10 | $32.84 | $29.64 | $3.20 | 143,549.0 | -2.21% |
| 2023-09 | $32.34 | $30.93 | $1.41 | 107,550.0 | +1.67% |
| 2023-08 | $32.39 | $30.29 | $2.10 | 124,436.0 | +0.06% |
| 2023-07 | $31.24 | $28.19 | $3.05 | 227,020.0 | +8.28% |
| 2023-06 | $28.96 | $26.93 | $2.03 | 272,444.0 | +6.17% |
| 2023-05 | $29.28 | $27.00 | $2.28 | 74,960.0 | -7.58% |
| 2023-04 | $29.85 | $28.47 | $1.38 | 67,693.0 | +4.09% |
| 2023-03 | $30.66 | $25.81 | $4.85 | 143,523.0 | -4.45% |
| 2023-02 | $30.99 | $28.78 | $2.21 | 159,951.0 | -4.63% |
| 2023-01 | $31.45 | $28.30 | $3.15 | 145,976.0 | +6.00% |
Tortoise Energy Independence Fund Inc 주식 (NDP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.76 | $28.33 | $4.43 | 194,647.0 | -10.08% |
| 2022-11 | $35.46 | $31.48 | $3.98 | 218,338.0 | -5.76% |
| 2022-10 | $35.55 | $29.06 | $6.50 | 469,283.0 | +21.46% |
| 2022-09 | $32.77 | $26.68 | $6.10 | 190,873.0 | -12.53% |
| 2022-08 | $33.25 | $27.50 | $5.75 | 165,539.0 | +7.33% |
| 2022-07 | $30.21 | $24.79 | $5.42 | 84,975.0 | +11.13% |
| 2022-06 | $34.81 | $25.36 | $9.45 | 484,882.0 | -16.42% |
| 2022-05 | $33.52 | $28.10 | $5.42 | 367,107.0 | +11.77% |
| 2022-04 | $32.85 | $27.77 | $5.08 | 221,249.0 | -2.12% |
| 2022-03 | $30.12 | $25.80 | $4.32 | 584,938.0 | +7.58% |
| 2022-02 | $28.39 | $25.13 | $3.26 | 314,373.0 | +1.06% |
| 2022-01 | $27.59 | $22.22 | $5.37 | 245,489.0 | +23.31% |
1.66%
자본화:
|
볼륨(24시간):