Skip to main content

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

40.34 +0.77 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 77.87 78.73 77.65 78.73 181,141 +0.72(+0.92%)
Dec 30, 2019 80.31 80.31 77.75 78.01 184,634 -1.65(-2.07%)
Dec 27, 2019 81.67 81.85 79.38 79.66 269,943 -2.08(-2.55%)
Dec 26, 2019 81.60 82.39 81.35 81.75 103,548 +0.65(+0.80%)
Dec 24, 2019 81.53 81.82 80.88 81.10 62,268 -0.14(-0.18%)
Dec 23, 2019 82.39 82.75 81.10 81.24 243,763 -1.01(-1.22%)
Dec 20, 2019 83.33 83.88 82.03 82.25 147,257 -0.72(-0.87%)
Dec 19, 2019 82.68 83.40 81.89 82.97 108,632 +0.65(+0.79%)
Dec 18, 2019 80.88 82.67 80.81 82.32 106,747 +1.15(+1.42%)
Dec 17, 2019 80.17 82.54 80.09 81.17 112,836 +1.29(+1.62%)
Dec 16, 2019 78.30 80.02 78.30 79.88 114,883 +1.94(+2.49%)
Dec 13, 2019 79.02 79.74 76.79 77.94 128,700 -1.22(-1.54%)
Dec 12, 2019 79.16 81.06 79.09 79.16 121,594 -0.22(-0.27%)
Dec 11, 2019 78.66 80.24 78.08 79.38 200,634 +0.79(+1.01%)
Dec 10, 2019 75.07 78.73 75.07 78.59 200,040 +3.38(+4.49%)
Dec 09, 2019 72.26 75.28 71.91 75.21 176,101 +3.09(+4.28%)
Dec 06, 2019 70.97 72.84 70.97 72.12 240,389 +1.29(+1.83%)
Dec 05, 2019 70.61 70.97 70.04 70.83 173,284 +0.29(+0.41%)
Dec 04, 2019 70.97 71.47 70.04 70.54 151,984 -0.07(-0.10%)
Dec 03, 2019 70.61 71.44 69.75 70.61 179,560 -0.29(-0.41%)
Dec 02, 2019 71.26 71.62 70.33 70.90 176,661 -0.07(-0.10%)
Nov 29, 2019 71.33 71.83 70.61 70.97 94,050 -0.22(-0.30%)
Nov 27, 2019 70.33 71.33 69.32 71.19 160,551 +0.86(+1.23%)
Nov 26, 2019 71.83 72.12 70.04 70.33 135,558 -1.29(-1.81%)
Nov 25, 2019 71.91 72.67 71.40 71.62 207,729 -0.50(-0.70%)
Nov 22, 2019 71.98 72.41 71.33 72.12 80,185 +0.29(+0.40%)
Nov 21, 2019 71.40 72.05 70.40 71.83 150,689 +0.93(+1.32%)
Nov 20, 2019 70.49 71.04 69.80 70.90 118,046 +0.48(+0.68%)
Nov 19, 2019 71.66 71.86 70.07 70.42 108,381 -1.17(-1.64%)
Nov 18, 2019 73.04 73.04 71.45 71.59 109,345 -1.45(-1.98%)
Nov 15, 2019 72.21 73.24 72.21 73.04 145,889 +0.55(+0.76%)
Nov 14, 2019 73.17 73.38 72.07 72.48 126,618 -0.48(-0.66%)
Nov 13, 2019 74.48 74.83 72.97 72.97 101,188 -1.65(-2.22%)
Nov 12, 2019 75.38 75.79 74.48 74.62 73,952 -0.69(-0.91%)
Nov 11, 2019 76.48 76.62 75.24 75.31 61,520 -1.45(-1.89%)
Nov 08, 2019 76.69 77.24 76.25 76.76 50,637 -0.21(-0.27%)
Nov 07, 2019 78.62 78.89 76.83 76.96 62,446 -1.38(-1.76%)
Nov 06, 2019 78.75 78.96 77.86 78.34 35,642 -0.28(-0.35%)
Nov 05, 2019 79.99 79.99 78.20 78.62 53,754 -0.69(-0.87%)
Nov 04, 2019 78.89 80.09 78.27 79.31 52,786 +1.10(+1.41%)
Nov 01, 2019 77.72 78.34 77.25 78.20 50,811 +0.96(+1.25%)
Oct 31, 2019 77.86 78.13 76.96 77.24 41,346 -0.69(-0.88%)
Oct 30, 2019 77.51 78.20 77.23 77.93 41,710 +0.62(+0.80%)
Oct 29, 2019 77.03 77.79 76.55 77.31 39,288 -0.07(-0.09%)
Oct 28, 2019 78.55 79.24 77.03 77.38 49,890 -0.90(-1.14%)
Oct 25, 2019 78.00 78.69 77.65 78.27 54,541 +0.07(+0.09%)
Oct 24, 2019 78.55 78.75 78.07 78.20 35,871 +0.07(+0.09%)
Oct 23, 2019 78.69 78.86 78.00 78.13 33,469 -0.48(-0.61%)
Oct 22, 2019 79.03 79.03 78.20 78.62 71,042 +0.07(+0.09%)
Oct 21, 2019 79.31 79.61 78.48 78.55 30,722 -0.69(-0.87%)
Oct 18, 2019 77.93 79.65 77.93 79.24 26,936 +1.38(+1.77%)
Oct 17, 2019 78.69 79.10 77.79 77.86 37,448 -0.62(-0.79%)
Oct 16, 2019 79.24 79.79 78.41 78.48 28,248 -0.76(-0.96%)
Oct 15, 2019 79.65 80.27 79.10 79.24 37,152 -0.34(-0.43%)
Oct 14, 2019 79.93 79.93 79.24 79.58 38,635 -0.55(-0.69%)
Oct 11, 2019 80.75 80.90 80.06 80.13 32,161 +0.14(+0.17%)
Oct 10, 2019 79.51 80.38 79.51 79.99 27,332 +0.34(+0.43%)
Oct 09, 2019 80.75 81.10 79.33 79.65 39,805 -0.62(-0.77%)
Oct 08, 2019 80.89 81.06 79.99 80.27 51,787 -1.03(-1.27%)
Oct 07, 2019 82.96 83.02 80.82 81.30 52,255 -1.65(-1.99%)
Oct 04, 2019 83.23 83.85 82.75 82.96 22,466 +0.00(+0.00%)
Oct 03, 2019 82.48 83.03 81.79 82.96 26,404 +0.21(+0.25%)
Oct 02, 2019 83.37 83.44 81.79 82.75 41,354 -0.90(-1.07%)
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.