Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Midstream Energy Fund, Inc. (NY: NTG )

39.06 +0.27 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.25 17.92 15.37 15.90 339,683 -0.68(-4.07%)
Apr 29, 2020 15.07 16.65 14.89 16.57 257,479 +2.85(+20.76%)
Apr 28, 2020 12.60 14.25 12.22 13.72 205,169 +1.87(+15.82%)
Apr 27, 2020 11.25 12.07 11.10 11.85 174,598 +0.90(+8.22%)
Apr 24, 2020 11.25 11.62 10.42 10.95 180,769 +0.08(+0.69%)
Apr 23, 2020 10.50 11.32 10.27 10.87 185,699 +0.90(+9.02%)
Apr 22, 2020 9.749 10.05 9.524 9.974 104,051 +0.45(+4.72%)
Apr 21, 2020 9.225 9.524 8.625 9.524 137,800 -0.07(-0.78%)
Apr 20, 2020 9.075 10.42 8.925 9.599 206,178 -0.37(-3.76%)
Apr 17, 2020 9.374 9.974 9.300 9.974 128,513 +0.75(+8.13%)
Apr 16, 2020 9.674 10.05 9.150 9.225 67,151 -0.45(-4.65%)
Apr 15, 2020 9.974 9.974 8.925 9.674 126,601 -0.45(-4.44%)
Apr 14, 2020 9.449 10.50 9.449 10.12 139,671 +0.82(+8.87%)
Apr 13, 2020 11.10 11.25 9.075 9.300 242,745 -0.82(-8.15%)
Apr 09, 2020 10.05 12.00 9.309 10.12 409,568 +1.20(+13.45%)
Apr 08, 2020 8.325 9.000 8.325 8.925 163,882 +0.82(+10.19%)
Apr 07, 2020 8.025 9.899 7.502 8.100 337,214 +0.75(+10.20%)
Apr 06, 2020 7.800 7.800 6.630 7.350 199,430 +0.26(+3.62%)
Apr 03, 2020 7.500 7.875 6.530 7.093 141,607 +0.10(+1.42%)
Apr 02, 2020 6.745 8.100 6.525 6.994 192,634 +0.81(+13.04%)
Apr 01, 2020 6.296 6.375 5.711 6.187 161,948 -0.22(-3.41%)
Mar 31, 2020 6.462 6.857 6.150 6.405 238,083 +0.11(+1.68%)
Mar 30, 2020 7.275 7.275 4.875 6.300 324,247 -1.12(-15.15%)
Mar 27, 2020 7.500 7.650 6.772 7.425 154,021 -0.22(-2.94%)
Mar 26, 2020 7.125 8.625 7.050 7.650 287,117 +0.45(+6.25%)
Mar 25, 2020 7.800 8.175 6.600 7.200 209,431 +0.52(+7.85%)
Mar 24, 2020 8.100 8.625 6.150 6.675 285,212 -0.71(-9.65%)
Mar 23, 2020 8.475 9.000 6.450 7.389 226,846 -1.16(-13.58%)
Mar 20, 2020 7.575 11.25 7.410 8.550 375,873 +2.70(+46.15%)
Mar 19, 2020 5.103 8.474 4.875 5.850 399,782 +1.05(+21.87%)
Mar 18, 2020 12.00 12.00 3.750 4.800 496,441 -9.15(-65.59%)
Mar 17, 2020 17.40 17.40 13.27 13.95 309,336 -3.30(-19.13%)
Mar 16, 2020 22.50 22.54 17.02 17.25 257,842 -7.35(-29.88%)
Mar 13, 2020 24.00 25.05 22.87 24.60 130,193 +2.32(+10.44%)
Mar 12, 2020 29.55 29.55 15.00 22.27 261,142 -10.20(-31.41%)
Mar 11, 2020 34.50 36.07 32.10 32.47 226,694 -3.97(-10.91%)
Mar 10, 2020 39.00 40.12 29.10 36.45 365,659 +0.15(+0.41%)
Mar 09, 2020 43.35 43.50 36.22 36.30 295,374 -16.72(-31.54%)
Mar 06, 2020 54.82 55.50 52.20 53.02 113,219 -4.05(-7.10%)
Mar 05, 2020 58.50 58.50 56.21 57.07 120,613 -2.10(-3.55%)
Mar 04, 2020 59.77 60.37 58.42 59.17 79,423 +0.45(+0.77%)
Mar 03, 2020 61.65 63.22 57.71 58.72 213,688 -2.55(-4.16%)
Mar 02, 2020 59.70 62.62 58.50 61.27 115,865 +2.77(+4.74%)
Feb 28, 2020 57.37 58.87 55.95 58.50 181,823 -1.20(-2.01%)
Feb 27, 2020 61.87 61.87 56.85 59.70 165,695 -3.37(-5.35%)
Feb 26, 2020 65.40 65.55 62.77 63.07 152,599 -1.95(-3.00%)
Feb 25, 2020 68.70 68.77 64.27 65.02 114,604 -3.52(-5.14%)
Feb 24, 2020 69.45 69.45 67.76 68.55 117,324 -2.40(-3.38%)
Feb 21, 2020 72.37 72.60 70.80 70.95 85,271 -1.65(-2.27%)
Feb 20, 2020 72.52 73.95 72.37 72.60 104,379 +0.04(+0.05%)
Feb 19, 2020 73.22 73.66 72.56 72.56 79,032 -0.22(-0.30%)
Feb 18, 2020 73.22 73.66 72.78 72.78 76,789 -0.59(-0.80%)
Feb 14, 2020 74.10 74.39 73.22 73.36 70,242 -0.59(-0.79%)
Feb 13, 2020 73.58 74.39 73.22 73.95 101,893 +0.15(+0.20%)
Feb 12, 2020 69.48 73.95 69.48 73.80 362,786 -0.88(-1.18%)
Feb 11, 2020 74.83 75.05 74.17 74.68 51,869 +0.44(+0.59%)
Feb 10, 2020 75.12 75.24 74.02 74.24 49,179 -1.39(-1.84%)
Feb 07, 2020 76.15 76.15 75.23 75.63 32,341 -0.88(-1.15%)
Feb 06, 2020 78.20 78.20 76.44 76.51 51,463 -1.54(-1.97%)
Feb 05, 2020 77.90 78.78 77.58 78.05 49,537 +1.17(+1.52%)
Feb 04, 2020 76.00 77.83 75.78 76.88 124,947 +1.83(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.