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 )

40.34 +0.77 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 16.92 17.58 15.08 15.60 346,256 -0.66(-4.07%)
Apr 29, 2020 14.79 16.33 14.60 16.26 262,461 +2.80(+20.77%)
Apr 28, 2020 12.36 13.98 11.99 13.46 209,139 +1.84(+15.82%)
Apr 27, 2020 11.04 11.85 10.89 11.62 177,976 +0.88(+8.22%)
Apr 24, 2020 11.04 11.40 10.23 10.74 184,267 +0.07(+0.69%)
Apr 23, 2020 10.30 11.11 10.08 10.67 189,292 +0.88(+9.02%)
Apr 22, 2020 9.564 9.859 9.344 9.785 106,064 +0.44(+4.72%)
Apr 21, 2020 9.049 9.344 8.461 9.344 140,466 -0.07(-0.78%)
Apr 20, 2020 8.902 10.23 8.755 9.417 210,167 -0.37(-3.76%)
Apr 17, 2020 9.197 9.785 9.123 9.785 131,000 +0.74(+8.13%)
Apr 16, 2020 9.491 9.859 8.976 9.049 68,450 -0.44(-4.65%)
Apr 15, 2020 9.785 9.785 8.755 9.491 129,050 -0.44(-4.44%)
Apr 14, 2020 9.270 10.30 9.270 9.932 142,374 +0.81(+8.87%)
Apr 13, 2020 10.89 11.04 8.902 9.123 247,442 -0.81(-8.15%)
Apr 09, 2020 9.859 11.77 9.132 9.932 417,493 +1.18(+13.45%)
Apr 08, 2020 8.167 8.829 8.167 8.755 167,053 +0.81(+10.19%)
Apr 07, 2020 7.872 9.712 7.359 7.946 343,739 +0.74(+10.20%)
Apr 06, 2020 7.652 7.652 6.505 7.210 203,289 +0.25(+3.62%)
Apr 03, 2020 7.357 7.725 6.406 6.958 144,347 +0.10(+1.42%)
Apr 02, 2020 6.617 7.946 6.401 6.861 196,361 +0.79(+13.04%)
Apr 01, 2020 6.176 6.254 5.603 6.070 165,081 -0.21(-3.41%)
Mar 31, 2020 6.339 6.727 6.033 6.284 242,690 +0.10(+1.68%)
Mar 30, 2020 7.137 7.137 4.782 6.180 330,521 -1.10(-15.15%)
Mar 27, 2020 7.357 7.504 6.644 7.284 157,001 -0.22(-2.94%)
Mar 26, 2020 6.989 8.461 6.916 7.504 292,672 +0.44(+6.25%)
Mar 25, 2020 7.652 8.019 6.474 7.063 213,484 +0.51(+7.85%)
Mar 24, 2020 7.946 8.461 6.033 6.549 290,731 -0.70(-9.65%)
Mar 23, 2020 8.314 8.829 6.327 7.248 231,235 -1.14(-13.58%)
Mar 20, 2020 7.431 11.04 7.269 8.387 383,146 +2.65(+46.15%)
Mar 19, 2020 5.007 8.313 4.782 5.739 407,518 +1.03(+21.87%)
Mar 18, 2020 11.77 11.77 3.679 4.709 506,047 -8.98(-65.59%)
Mar 17, 2020 17.07 17.07 13.02 13.68 315,321 -3.24(-19.13%)
Mar 16, 2020 22.07 22.11 16.70 16.92 262,831 -7.21(-29.88%)
Mar 13, 2020 23.54 24.57 22.44 24.13 132,712 +2.28(+10.44%)
Mar 12, 2020 28.99 28.99 14.71 21.85 266,195 -10.01(-31.41%)
Mar 11, 2020 33.84 35.39 31.49 31.86 231,080 -3.90(-10.91%)
Mar 10, 2020 38.26 39.36 28.55 35.76 372,734 +0.15(+0.41%)
Mar 09, 2020 42.52 42.67 35.54 35.61 301,090 -16.41(-31.54%)
Mar 06, 2020 53.78 54.44 51.21 52.02 115,410 -3.97(-7.10%)
Mar 05, 2020 57.39 57.39 55.14 55.99 122,947 -2.06(-3.55%)
Mar 04, 2020 58.64 59.23 57.31 58.05 80,960 +0.44(+0.77%)
Mar 03, 2020 60.48 62.02 56.61 57.61 217,823 -2.50(-4.16%)
Mar 02, 2020 58.56 61.43 57.39 60.11 118,107 +2.72(+4.74%)
Feb 28, 2020 56.28 57.75 54.88 57.39 185,341 -1.18(-2.01%)
Feb 27, 2020 60.70 60.70 55.77 58.56 168,901 -3.31(-5.35%)
Feb 26, 2020 64.16 64.30 61.58 61.87 155,552 -1.91(-3.00%)
Feb 25, 2020 67.39 67.47 63.05 63.79 116,822 -3.46(-5.14%)
Feb 24, 2020 68.13 68.13 66.47 67.25 119,594 -2.35(-3.38%)
Feb 21, 2020 71.00 71.22 69.45 69.60 86,921 -1.62(-2.27%)
Feb 20, 2020 71.14 72.54 71.00 71.22 106,398 +0.04(+0.05%)
Feb 19, 2020 71.83 72.26 71.18 71.18 80,561 -0.22(-0.30%)
Feb 18, 2020 71.83 72.26 71.40 71.40 78,275 -0.57(-0.80%)
Feb 14, 2020 72.69 72.98 71.83 71.97 71,601 -0.57(-0.79%)
Feb 13, 2020 72.19 72.98 71.83 72.55 103,865 +0.14(+0.20%)
Feb 12, 2020 68.16 72.55 68.16 72.40 369,806 -0.86(-1.18%)
Feb 11, 2020 73.41 73.62 72.76 73.26 52,872 +0.43(+0.59%)
Feb 10, 2020 73.70 73.82 72.62 72.83 50,130 -1.36(-1.84%)
Feb 07, 2020 74.70 74.70 73.80 74.20 32,967 -0.86(-1.15%)
Feb 06, 2020 76.71 76.71 74.99 75.06 52,458 -1.51(-1.97%)
Feb 05, 2020 76.42 77.29 76.10 76.57 50,495 +1.15(+1.52%)
Feb 04, 2020 74.56 76.35 74.34 75.42 127,365 +1.80(+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.