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 (%)
Jul 31, 2020 12.66 13.28 12.41 12.55 34,593 -0.15(-1.18%)
Jul 30, 2020 12.65 12.73 12.52 12.70 22,358 -0.18(-1.40%)
Jul 29, 2020 12.61 12.88 12.56 12.88 68,722 +0.37(+2.99%)
Jul 28, 2020 12.44 12.59 12.36 12.50 28,664 -0.04(-0.36%)
Jul 27, 2020 12.94 13.00 12.53 12.55 44,919 -0.37(-2.90%)
Jul 24, 2020 13.07 13.07 12.83 12.92 60,638 -0.11(-0.86%)
Jul 23, 2020 13.00 13.11 12.85 13.03 126,404 -0.13(-0.97%)
Jul 22, 2020 13.20 13.20 12.90 13.16 118,279 -0.07(-0.50%)
Jul 21, 2020 12.60 13.32 12.60 13.23 98,280 +0.69(+5.52%)
Jul 20, 2020 12.44 12.71 12.40 12.54 61,618 +0.16(+1.31%)
Jul 17, 2020 12.23 12.55 12.23 12.37 42,271 +0.07(+0.54%)
Jul 16, 2020 12.21 12.43 12.06 12.31 76,507 +0.10(+0.78%)
Jul 15, 2020 11.85 12.32 11.79 12.21 177,481 +0.51(+4.40%)
Jul 14, 2020 11.65 11.82 11.65 11.70 61,970 -0.06(-0.50%)
Jul 13, 2020 12.06 12.14 11.73 11.76 95,105 -0.30(-2.50%)
Jul 10, 2020 11.90 12.06 11.85 12.06 56,542 +0.19(+1.61%)
Jul 09, 2020 12.49 12.49 11.82 11.87 105,240 -0.55(-4.44%)
Jul 08, 2020 12.29 12.49 12.13 12.42 151,947 +0.51(+4.26%)
Jul 07, 2020 11.77 12.33 11.77 11.91 165,420 -0.04(-0.31%)
Jul 06, 2020 12.43 12.70 11.80 11.95 167,382 -0.36(-2.93%)
Jul 02, 2020 12.61 12.71 12.31 12.31 109,416 -0.22(-1.76%)
Jul 01, 2020 12.72 13.05 12.51 12.53 70,427 -0.19(-1.50%)
Jun 30, 2020 12.54 12.74 12.44 12.72 43,278 +0.09(+0.70%)
Jun 29, 2020 12.82 12.89 12.54 12.63 103,753 -0.10(-0.75%)
Jun 26, 2020 13.27 13.27 12.71 12.73 81,008 -0.64(-4.79%)
Jun 25, 2020 13.23 13.75 13.18 13.37 71,272 -0.04(-0.33%)
Jun 24, 2020 14.02 14.02 13.17 13.41 137,267 -0.63(-4.51%)
Jun 23, 2020 14.47 14.59 14.02 14.04 56,635 -0.28(-1.95%)
Jun 22, 2020 13.98 14.32 13.98 14.32 31,594 +0.18(+1.30%)
Jun 19, 2020 14.71 14.71 14.00 14.14 92,290 -0.20(-1.39%)
Jun 18, 2020 14.33 14.69 14.32 14.34 64,257 -0.15(-1.07%)
Jun 17, 2020 15.19 15.19 14.47 14.49 90,479 -0.63(-4.18%)
Jun 16, 2020 15.64 15.81 15.13 15.13 51,705 +0.01(+0.10%)
Jun 15, 2020 13.82 15.27 13.61 15.11 73,376 +0.80(+5.60%)
Jun 12, 2020 14.83 15.07 13.99 14.31 60,212 +0.13(+0.93%)
Jun 11, 2020 15.28 15.28 13.94 14.18 119,665 -2.01(-12.41%)
Jun 10, 2020 16.47 16.87 15.80 16.19 71,768 -0.52(-3.13%)
Jun 09, 2020 17.47 17.59 16.48 16.71 87,405 -0.96(-5.41%)
Jun 08, 2020 17.66 17.82 17.37 17.66 130,018 +0.79(+4.71%)
Jun 05, 2020 16.70 17.33 16.70 16.87 89,979 +0.82(+5.09%)
Jun 04, 2020 15.34 16.05 15.31 16.05 67,638 +0.60(+3.90%)
Jun 03, 2020 15.30 15.69 15.27 15.45 88,578 +0.19(+1.25%)
Jun 02, 2020 15.05 15.35 15.05 15.26 57,015 +0.21(+1.42%)
Jun 01, 2020 15.48 15.55 15.05 15.05 65,251 -0.37(-2.39%)
May 29, 2020 14.84 15.45 14.71 15.41 88,620 +0.30(+2.00%)
May 28, 2020 15.40 15.48 14.93 15.11 89,074 -0.29(-1.86%)
May 27, 2020 15.38 15.51 14.80 15.40 69,035 +0.18(+1.21%)
May 26, 2020 15.25 15.35 14.99 15.21 94,782 +0.54(+3.71%)
May 22, 2020 14.62 14.67 14.09 14.67 38,329 +0.12(+0.81%)
May 21, 2020 14.83 14.83 14.31 14.55 71,541 +0.01(+0.05%)
May 20, 2020 14.24 14.71 14.22 14.55 92,018 +0.63(+4.49%)
May 19, 2020 13.68 13.98 13.68 13.92 87,119 +0.26(+1.94%)
May 18, 2020 13.37 13.71 13.29 13.65 153,144 +1.03(+8.16%)
May 15, 2020 12.00 12.65 11.97 12.62 119,202 +0.34(+2.75%)
May 14, 2020 11.77 12.34 11.24 12.29 124,504 +0.35(+2.90%)
May 13, 2020 12.62 12.76 11.51 11.94 241,709 -0.70(-5.53%)
May 12, 2020 12.85 13.13 12.59 12.64 134,103 -0.07(-0.58%)
May 11, 2020 13.10 13.17 12.60 12.71 165,174 -0.50(-3.79%)
May 08, 2020 13.06 13.24 12.28 13.21 487,139 -0.54(-3.96%)
May 07, 2020 13.87 14.43 13.70 13.76 67,632 +0.25(+1.85%)
May 06, 2020 14.42 14.66 13.38 13.51 118,274 -0.79(-5.51%)
May 05, 2020 14.53 15.57 14.21 14.30 192,111 +0.32(+2.32%)
May 04, 2020 13.60 14.02 12.82 13.97 170,704 +0.12(+0.85%)
May 01, 2020 15.21 16.18 13.83 13.85 217,472 -1.74(-11.18%)
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%)
Feb 03, 2020 73.62 74.28 73.19 73.62 61,526 -0.07(-0.10%)
Jan 31, 2020 73.84 74.49 73.05 73.70 85,802 -0.57(-0.77%)
Jan 30, 2020 73.55 74.34 73.19 74.27 82,628 +0.00(+0.00%)
Jan 29, 2020 75.06 75.78 74.20 74.27 74,211 -0.50(-0.67%)
Jan 28, 2020 74.99 75.85 74.70 74.77 109,453 +0.14(+0.19%)
Jan 27, 2020 74.70 75.13 74.41 74.63 56,484 -1.51(-1.98%)
Jan 24, 2020 77.72 77.86 75.92 76.14 75,124 -1.80(-2.30%)
Jan 23, 2020 77.72 78.15 76.60 77.93 65,458 -0.29(-0.37%)
Jan 22, 2020 79.73 80.02 78.08 78.22 98,435 -1.65(-2.07%)
Jan 21, 2020 82.03 82.03 79.73 79.87 126,701 -2.37(-2.88%)
Jan 17, 2020 83.25 83.25 82.10 82.24 53,168 -0.50(-0.61%)
Jan 16, 2020 83.32 83.89 82.67 82.75 127,442 -0.36(-0.43%)
Jan 15, 2020 83.10 83.68 82.75 83.10 51,896 +0.00(+0.00%)
Jan 14, 2020 82.82 83.50 82.39 83.10 54,419 +0.93(+1.14%)
Jan 13, 2020 81.67 82.75 81.09 82.17 54,200 +0.93(+1.15%)
Jan 10, 2020 81.67 81.67 80.81 81.24 92,429 -0.36(-0.44%)
Jan 09, 2020 81.60 81.90 80.73 81.60 62,100 +0.07(+0.09%)
Jan 08, 2020 81.96 82.46 80.81 81.52 73,109 -0.29(-0.35%)
Jan 07, 2020 81.88 82.10 80.66 81.81 54,199 +0.22(+0.26%)
Jan 06, 2020 81.17 82.24 80.59 81.60 191,346 +0.79(+0.98%)
Jan 03, 2020 80.52 80.95 79.15 80.81 161,887 +1.08(+1.35%)
Jan 02, 2020 79.08 80.09 78.87 79.73 172,596 +1.01(+1.28%)
Dec 31, 2019 77.86 78.72 77.65 78.72 181,155 +0.72(+0.92%)
Dec 30, 2019 80.30 80.30 77.75 78.00 184,649 -1.65(-2.07%)
Dec 27, 2019 81.67 81.85 79.37 79.66 269,965 -2.08(-2.55%)
Dec 26, 2019 81.60 82.39 81.34 81.74 103,556 +0.65(+0.80%)
Dec 24, 2019 81.52 81.81 80.88 81.09 62,274 -0.14(-0.18%)
Dec 23, 2019 82.39 82.75 81.09 81.24 243,783 -1.01(-1.22%)
Dec 20, 2019 83.32 83.87 82.03 82.24 147,269 -0.72(-0.87%)
Dec 19, 2019 82.67 83.39 81.88 82.96 108,641 +0.65(+0.79%)
Dec 18, 2019 80.88 82.66 80.81 82.31 106,756 +1.15(+1.42%)
Dec 17, 2019 80.16 82.53 80.09 81.17 112,845 +1.29(+1.62%)
Dec 16, 2019 78.29 80.02 78.29 79.87 114,892 +1.94(+2.49%)
Dec 13, 2019 79.01 79.73 76.78 77.93 128,710 -1.22(-1.54%)
Dec 12, 2019 79.15 81.06 79.08 79.15 121,604 -0.22(-0.27%)
Dec 11, 2019 78.65 80.23 78.08 79.37 200,650 +0.79(+1.01%)
Dec 10, 2019 75.06 78.72 75.06 78.58 200,056 +3.38(+4.49%)
Dec 09, 2019 72.26 75.28 71.90 75.20 176,116 +3.09(+4.28%)
Dec 06, 2019 70.97 72.83 70.97 72.11 240,408 +1.29(+1.83%)
Dec 05, 2019 70.61 70.97 70.03 70.82 173,299 +0.29(+0.41%)
Dec 04, 2019 70.97 71.47 70.03 70.53 151,997 -0.07(-0.10%)
Dec 03, 2019 70.61 71.43 69.74 70.61 179,574 -0.29(-0.41%)
Dec 02, 2019 71.25 71.61 70.32 70.89 176,676 -0.07(-0.10%)
Nov 29, 2019 71.32 71.83 70.61 70.97 94,058 -0.22(-0.30%)
Nov 27, 2019 70.32 71.32 69.31 71.18 160,564 +0.86(+1.23%)
Nov 26, 2019 71.83 72.11 70.03 70.32 135,569 -1.29(-1.81%)
Nov 25, 2019 71.90 72.66 71.40 71.61 207,746 -0.50(-0.70%)
Nov 22, 2019 71.97 72.40 71.32 72.11 80,191 +0.29(+0.40%)
Nov 21, 2019 71.40 72.04 70.39 71.83 150,701 +0.93(+1.32%)
Nov 20, 2019 70.48 71.03 69.79 70.89 118,055 +0.48(+0.68%)
Nov 19, 2019 71.65 71.86 70.07 70.41 108,390 -1.17(-1.64%)
Nov 18, 2019 73.03 73.03 71.45 71.58 109,354 -1.45(-1.98%)
Nov 15, 2019 72.20 73.24 72.20 73.03 145,901 +0.55(+0.76%)
Nov 14, 2019 73.17 73.37 72.07 72.48 126,628 -0.48(-0.66%)
Nov 13, 2019 74.48 74.82 72.96 72.96 101,196 -1.65(-2.22%)
Nov 12, 2019 75.37 75.79 74.48 74.61 73,958 -0.69(-0.91%)
Nov 11, 2019 76.47 76.61 75.23 75.30 61,525 -1.45(-1.89%)
Nov 08, 2019 76.68 77.23 76.25 76.75 50,641 -0.21(-0.27%)
Nov 07, 2019 78.61 78.89 76.82 76.96 62,451 -1.38(-1.76%)
Nov 06, 2019 78.75 78.95 77.85 78.33 35,645 -0.28(-0.35%)
Nov 05, 2019 79.99 79.99 78.20 78.61 53,758 -0.69(-0.87%)
Nov 04, 2019 78.89 80.08 78.27 79.30 52,790 +1.10(+1.41%)
Nov 01, 2019 77.71 78.33 77.24 78.20 50,815 +0.96(+1.25%)
Oct 31, 2019 77.85 78.13 76.96 77.23 41,350 -0.69(-0.88%)
Oct 30, 2019 77.51 78.20 77.23 77.92 41,713 +0.62(+0.80%)
Oct 29, 2019 77.03 77.78 76.54 77.30 39,292 -0.07(-0.09%)
Oct 28, 2019 78.54 79.23 77.03 77.37 49,894 -0.90(-1.14%)
Oct 25, 2019 77.99 78.68 77.65 78.27 54,546 +0.07(+0.09%)
Oct 24, 2019 78.54 78.75 78.06 78.20 35,873 +0.07(+0.09%)
Oct 23, 2019 78.68 78.85 77.99 78.13 33,471 -0.48(-0.61%)
Oct 22, 2019 79.02 79.02 78.20 78.61 71,048 +0.07(+0.09%)
Oct 21, 2019 79.30 79.61 78.47 78.54 30,724 -0.69(-0.87%)
Oct 18, 2019 77.92 79.64 77.92 79.23 26,939 +1.38(+1.77%)
Oct 17, 2019 78.68 79.09 77.78 77.85 37,451 -0.62(-0.79%)
Oct 16, 2019 79.23 79.78 78.40 78.47 28,250 -0.76(-0.96%)
Oct 15, 2019 79.64 80.26 79.09 79.23 37,155 -0.34(-0.43%)
Oct 14, 2019 79.92 79.92 79.23 79.57 38,638 -0.55(-0.69%)
Oct 11, 2019 80.75 80.89 80.06 80.13 32,164 +0.14(+0.17%)
Oct 10, 2019 79.51 80.37 79.51 79.99 27,334 +0.34(+0.43%)
Oct 09, 2019 80.75 81.09 79.32 79.64 39,808 -0.62(-0.77%)
Oct 08, 2019 80.88 81.06 79.99 80.26 51,791 -1.03(-1.27%)
Oct 07, 2019 82.95 83.01 80.81 81.30 52,259 -1.65(-1.99%)
Oct 04, 2019 83.23 83.85 82.74 82.95 22,468 +0.00(+0.00%)
Oct 03, 2019 82.47 83.02 81.78 82.95 26,406 +0.21(+0.25%)
Oct 02, 2019 83.36 83.43 81.78 82.74 41,358 -0.90(-1.07%)
Oct 01, 2019 84.67 85.09 83.57 83.64 23,383 -1.03(-1.22%)
Sep 30, 2019 83.78 84.67 83.71 84.67 20,420 +0.90(+1.07%)
Sep 27, 2019 83.64 84.54 83.57 83.78 26,474 -0.07(-0.08%)
Sep 26, 2019 84.12 84.14 83.36 83.85 26,084 -0.28(-0.33%)
Sep 25, 2019 84.95 85.09 83.36 84.12 22,788 -1.17(-1.37%)
Sep 24, 2019 86.26 86.26 84.74 85.29 29,954 -0.55(-0.64%)
Sep 23, 2019 85.50 85.96 85.02 85.84 14,523 -0.07(-0.08%)
Sep 20, 2019 85.91 86.60 85.57 85.91 30,727 +0.21(+0.24%)
Sep 19, 2019 86.67 86.81 85.36 85.71 21,884 -0.48(-0.56%)
Sep 18, 2019 86.46 87.15 85.98 86.19 16,649 -0.76(-0.87%)
Sep 17, 2019 87.43 87.81 86.53 86.95 44,691 -0.34(-0.39%)
Sep 16, 2019 88.74 88.88 86.81 87.29 55,471 +0.55(+0.64%)
Sep 13, 2019 85.43 86.74 85.43 86.74 21,728 +1.45(+1.70%)
Sep 12, 2019 85.91 86.26 84.88 85.29 24,852 -0.62(-0.72%)
Sep 11, 2019 85.22 86.53 85.22 85.91 40,285 +0.62(+0.73%)
Sep 10, 2019 84.67 85.43 84.26 85.29 27,575 +0.96(+1.14%)
Sep 09, 2019 83.36 84.33 83.30 84.33 30,218 +1.52(+1.83%)
Sep 06, 2019 83.23 83.43 82.20 82.81 26,402 -0.55(-0.66%)
Sep 05, 2019 83.57 84.07 83.30 83.36 28,524 +0.34(+0.41%)
Sep 04, 2019 82.68 83.71 82.49 83.02 29,956 +0.83(+1.01%)
Sep 03, 2019 82.12 82.74 81.78 82.19 32,188 -0.69(-0.83%)
Aug 30, 2019 83.02 84.33 82.88 82.88 90,179 +0.62(+0.75%)
Aug 29, 2019 82.19 82.81 81.78 82.26 33,516 +0.76(+0.93%)
Aug 28, 2019 79.78 81.64 79.72 81.50 41,588 +2.69(+3.41%)
Aug 27, 2019 80.40 80.59 78.54 78.82 42,738 -1.10(-1.38%)
Aug 26, 2019 82.06 82.28 79.44 79.92 73,395 -1.72(-2.11%)
Aug 23, 2019 83.50 83.71 81.50 81.64 53,370 -2.48(-2.95%)
Aug 22, 2019 85.91 85.91 83.78 84.12 42,417 -1.38(-1.61%)
Aug 21, 2019 85.37 85.50 84.83 85.50 35,975 +0.87(+1.02%)
Aug 20, 2019 84.90 85.10 83.90 84.63 32,372 -0.13(-0.16%)
Aug 19, 2019 83.63 84.97 83.03 84.77 51,077 +2.40(+2.91%)
Aug 16, 2019 80.90 82.70 80.58 82.37 30,686 +1.73(+2.15%)
Aug 15, 2019 80.77 80.90 80.10 80.64 39,324 -0.13(-0.17%)
Aug 14, 2019 81.83 81.83 79.79 80.77 48,437 -1.47(-1.78%)
Aug 13, 2019 81.37 82.70 81.19 82.23 33,502 +0.67(+0.82%)
Aug 12, 2019 81.70 81.70 80.57 81.57 52,288 -0.40(-0.49%)
Aug 09, 2019 83.37 83.57 81.83 81.97 56,917 -0.87(-1.05%)
Aug 08, 2019 83.03 83.13 82.17 82.83 62,461 +0.20(+0.24%)
Aug 07, 2019 83.23 83.44 81.70 82.63 62,623 -1.67(-1.98%)
Aug 06, 2019 84.30 84.97 82.43 84.30 59,754 +0.13(+0.16%)
Aug 05, 2019 85.83 85.83 83.16 84.17 73,872 -2.67(-3.07%)
Aug 02, 2019 87.43 87.43 85.97 86.83 45,542 -0.53(-0.61%)
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.