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 )

40.60 +0.47 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2010 97.13 97.85 96.34 97.05 35,915 -0.28(-0.29%)
Oct 28, 2010 96.57 97.73 96.26 97.33 56,872 +0.68(+0.70%)
Oct 27, 2010 97.33 98.24 96.34 96.65 36,501 -0.95(-0.98%)
Oct 25, 2010 98.24 98.32 97.29 97.61 40,558 -0.36(-0.37%)
Oct 22, 2010 97.65 98.28 97.53 97.97 25,915 +0.20(+0.20%)
Oct 21, 2010 98.12 98.12 97.13 97.77 21,120 +0.00(+0.00%)
Oct 20, 2010 97.97 98.16 97.25 97.77 37,507 +0.87(+0.90%)
Oct 19, 2010 97.57 97.95 96.89 96.89 33,982 -1.11(-1.13%)
Oct 18, 2010 97.93 98.01 96.93 98.01 32,058 +0.68(+0.69%)
Oct 15, 2010 97.09 98.01 96.85 97.33 22,042 -0.16(-0.16%)
Oct 14, 2010 98.08 98.12 97.05 97.49 33,940 -0.79(-0.81%)
Oct 13, 2010 98.32 98.32 97.85 98.28 44,167 -0.04(-0.04%)
Oct 12, 2010 95.34 98.32 95.34 98.32 30,251 +0.68(+0.69%)
Oct 11, 2010 98.28 98.28 97.37 97.65 24,912 -0.16(-0.16%)
Oct 08, 2010 97.81 98.16 97.21 97.81 25,536 -0.08(-0.08%)
Oct 07, 2010 98.28 98.28 97.33 97.89 25,264 +0.16(+0.16%)
Oct 06, 2010 97.45 98.24 97.45 97.73 27,457 -0.20(-0.20%)
Oct 05, 2010 97.93 98.12 97.33 97.93 37,822 +0.32(+0.33%)
Oct 04, 2010 95.98 97.69 95.98 97.61 34,707 +0.87(+0.90%)
Oct 01, 2010 96.73 96.73 95.74 96.73 25,167 +1.19(+1.25%)
Sep 30, 2010 95.86 96.10 95.18 95.54 39,116 +0.12(+0.12%)
Sep 29, 2010 96.54 96.54 95.34 95.42 42,994 -0.60(-0.62%)
Sep 28, 2010 96.54 96.54 95.58 96.02 41,705 -0.12(-0.12%)
Sep 27, 2010 94.75 96.34 94.67 96.14 68,732 +1.51(+1.60%)
Sep 24, 2010 95.07 95.34 94.55 94.63 48,228 +0.00(+0.00%)
Sep 23, 2010 94.55 95.50 94.55 94.63 53,950 -0.99(-1.04%)
Sep 22, 2010 95.34 95.70 94.84 95.62 58,470 -0.05(-0.05%)
Sep 21, 2010 95.90 96.08 95.34 95.67 106,627 -0.23(-0.24%)
Sep 20, 2010 95.98 96.30 95.42 95.90 35,162 +0.00(+0.00%)
Sep 17, 2010 95.90 96.06 95.34 95.90 94,702 -0.60(-0.62%)
Sep 15, 2010 96.89 97.22 96.34 96.50 77,427 -0.40(-0.41%)
Sep 14, 2010 97.13 97.89 96.57 96.89 188,350 -0.40(-0.41%)
Sep 13, 2010 99.12 99.12 96.89 97.29 92,078 -1.43(-1.45%)
Sep 10, 2010 97.37 98.72 96.34 98.72 117,853 +1.47(+1.51%)
Sep 09, 2010 99.32 99.34 96.85 97.25 261,849 -2.07(-2.08%)
Sep 08, 2010 99.32 99.44 99.32 99.32 51,664 +0.00(+0.00%)
Sep 07, 2010 99.40 99.51 99.32 99.32 22,418 -0.08(-0.08%)
Sep 03, 2010 99.40 99.51 99.32 99.40 9,480 +0.00(+0.00%)
Sep 02, 2010 99.44 99.63 99.32 99.40 9,375 +0.04(+0.04%)
Sep 01, 2010 99.36 99.47 99.32 99.36 24,365 +0.04(+0.04%)
Aug 31, 2010 97.49 99.47 97.49 99.32 30,158 -0.01(-0.01%)
Aug 30, 2010 99.36 99.36 99.32 99.32 25,076 +0.01(+0.01%)
Aug 27, 2010 99.32 99.36 99.32 99.32 26,068 +0.00(+0.00%)
Aug 26, 2010 99.36 99.67 99.32 99.32 22,828 +0.00(+0.00%)
Aug 25, 2010 99.32 99.36 99.32 99.32 39,023 +0.00(+0.00%)
Aug 24, 2010 99.36 99.36 98.92 99.32 67,610 +0.00(+0.00%)
Aug 23, 2010 99.32 99.36 99.32 99.32 23,778 -0.04(-0.04%)
Aug 20, 2010 99.32 99.36 99.32 99.36 15,317 +0.00(+0.00%)
Aug 19, 2010 99.32 99.36 99.32 99.36 17,399 +0.04(+0.04%)
Aug 18, 2010 99.28 99.36 99.28 99.32 31,267 +0.00(+0.00%)
Aug 17, 2010 99.36 99.36 99.32 99.32 30,317 +0.00(+0.00%)
Aug 16, 2010 99.32 99.36 99.32 99.32 31,749 +0.00(+0.00%)
Aug 13, 2010 99.32 99.36 99.32 99.32 51,119 -0.04(-0.04%)
Aug 12, 2010 99.32 99.36 99.32 99.36 55,642 +0.04(+0.04%)
Aug 11, 2010 99.32 99.36 99.32 99.32 64,161 +0.00(+0.00%)
Aug 10, 2010 99.32 99.36 99.32 99.32 53,519 +0.00(+0.00%)
Aug 09, 2010 99.36 99.36 99.32 99.32 35,096 +0.00(+0.00%)
Aug 06, 2010 99.32 99.36 99.32 99.32 93,683 +0.00(+0.00%)
Aug 05, 2010 99.36 99.36 99.32 99.32 59,755 +0.00(+0.00%)
Aug 04, 2010 99.36 99.36 99.32 99.32 29,536 +0.00(+0.00%)
Aug 03, 2010 99.32 99.36 99.32 99.32 68,007 +0.00(+0.00%)
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.