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 )

47.59 +0.20 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2013 0.1909 0.1914 0.1890 0.1912 16,475,884 +0.00(+0.00%)
Apr 29, 2013 0.1923 0.1924 0.1906 0.1912 15,062,003 -0.00(-0.31%)
Apr 26, 2013 0.1918 0.1926 0.1912 0.1918 16,005,538 +0.00(+0.07%)
Apr 25, 2013 0.1919 0.1924 0.1910 0.1917 18,529,854 -0.00(-0.28%)
Apr 24, 2013 0.1923 0.1924 0.1898 0.1922 25,276,222 -0.00(-0.35%)
Apr 23, 2013 0.1928 0.1935 0.1901 0.1929 20,026,290 +0.00(+0.45%)
Apr 22, 2013 0.1925 0.1925 0.1901 0.1920 21,504,030 +0.00(+0.31%)
Apr 19, 2013 0.1902 0.1919 0.1880 0.1914 21,378,554 +0.00(+1.06%)
Apr 18, 2013 0.1915 0.1928 0.1873 0.1894 14,917,983 +0.00(+0.93%)
Apr 17, 2013 0.1862 0.1878 0.1854 0.1877 14,814,940 +0.00(+0.43%)
Apr 16, 2013 0.1866 0.1886 0.1860 0.1869 13,704,355 +0.00(+1.16%)
Apr 15, 2013 0.1882 0.1883 0.1841 0.1847 15,199,293 -0.00(-2.57%)
Apr 12, 2013 0.1911 0.1914 0.1868 0.1896 20,348,128 -0.00(-0.70%)
Apr 11, 2013 0.1921 0.1922 0.1888 0.1910 14,637,420 -0.00(-0.56%)
Apr 10, 2013 0.1918 0.1920 0.1890 0.1920 19,719,704 +0.00(+0.35%)
Apr 09, 2013 0.1917 0.1920 0.1905 0.1914 12,472,181 -0.00(-0.31%)
Apr 08, 2013 0.1902 0.1922 0.1901 0.1920 15,074,267 +0.00(+1.23%)
Apr 05, 2013 0.1867 0.1902 0.1848 0.1896 17,471,164 +0.00(+0.82%)
Apr 04, 2013 0.1892 0.1903 0.1862 0.1881 19,809,586 -0.00(-0.39%)
Apr 03, 2013 0.1912 0.1912 0.1854 0.1888 25,082,102 -0.00(-1.05%)
Apr 02, 2013 0.1898 0.1913 0.1888 0.1908 18,314,646 +0.00(+0.88%)
Apr 01, 2013 0.1876 0.1892 0.1864 0.1892 21,158,262 +0.00(+0.50%)
Mar 28, 2013 0.1866 0.1883 0.1860 0.1882 17,424,802 +0.00(+1.04%)
Mar 27, 2013 0.1854 0.1863 0.1844 0.1863 24,887,084 -0.00(-0.11%)
Mar 26, 2013 0.1862 0.1865 0.1841 0.1865 13,069,200 +0.00(+0.50%)
Mar 25, 2013 0.1862 0.1875 0.1833 0.1856 31,592,774 +0.00(+0.14%)
Mar 22, 2013 0.1843 0.1861 0.1833 0.1853 20,537,164 +0.00(+0.95%)
Mar 21, 2013 0.1805 0.1836 0.1801 0.1835 26,204,802 +0.00(+1.74%)
Mar 20, 2013 0.1807 0.1809 0.1787 0.1804 19,799,566 +0.00(+0.37%)
Mar 19, 2013 0.1816 0.1821 0.1779 0.1797 21,602,136 -0.00(-0.81%)
Mar 18, 2013 0.1791 0.1815 0.1791 0.1812 19,755,746 +0.00(+0.86%)
Mar 15, 2013 0.1793 0.1797 0.1777 0.1797 20,083,270 +0.00(+0.45%)
Mar 14, 2013 0.1791 0.1799 0.1776 0.1789 19,198,360 +0.00(+0.26%)
Mar 13, 2013 0.1797 0.1801 0.1780 0.1784 28,942,084 -0.00(-0.45%)
Mar 12, 2013 0.1796 0.1803 0.1779 0.1792 20,365,328 -0.00(-0.15%)
Mar 11, 2013 0.1829 0.1829 0.1789 0.1795 28,906,788 -0.00(-1.61%)
Mar 08, 2013 0.1816 0.1824 0.1804 0.1824 24,077,550 +0.00(+0.63%)
Mar 07, 2013 0.1814 0.1830 0.1809 0.1813 28,379,312 +0.00(+0.07%)
Mar 06, 2013 0.1843 0.1847 0.1802 0.1811 20,705,562 -0.00(-1.78%)
Mar 05, 2013 0.1872 0.1869 0.1828 0.1844 21,186,228 -0.00(-0.83%)
Mar 04, 2013 0.1886 0.1886 0.1839 0.1860 18,201,136 +0.00(+0.43%)
Mar 01, 2013 0.1846 0.1871 0.1833 0.1852 37,158,564 +0.00(+0.36%)
Feb 28, 2013 0.1843 0.1852 0.1839 0.1845 15,088,175 +0.00(+0.95%)
Feb 27, 2013 0.1821 0.1829 0.1815 0.1827 12,838,139 +0.00(+0.59%)
Feb 26, 2013 0.1805 0.1818 0.1799 0.1817 16,911,982 +0.00(+0.59%)
Feb 22, 2013 0.1809 0.1815 0.1787 0.1806 11,461,049 +0.00(+0.48%)
Feb 21, 2013 0.1800 0.1803 0.1775 0.1797 17,446,638 -0.00(-0.15%)
Feb 20, 2013 0.1823 0.1837 0.1787 0.1800 25,740,138 -0.00(-1.21%)
Feb 19, 2013 0.1834 0.1846 0.1807 0.1822 27,709,162 -0.00(-1.62%)
Feb 15, 2013 0.1864 0.1867 0.1837 0.1852 14,243,795 -0.00(-0.47%)
Feb 14, 2013 0.1837 0.1862 0.1829 0.1861 24,365,440 +0.00(+1.72%)
Feb 13, 2013 0.1823 0.1831 0.1811 0.1829 20,961,000 +0.00(+0.48%)
Feb 12, 2013 0.1825 0.1835 0.1811 0.1821 22,353,046 -0.00(-0.26%)
Feb 11, 2013 0.1817 0.1843 0.1812 0.1825 21,895,112 +0.00(+0.74%)
Feb 08, 2013 0.1811 0.1822 0.1801 0.1812 12,501,943 -0.00(-0.07%)
Feb 07, 2013 0.1831 0.1831 0.1804 0.1813 20,623,458 -0.00(-0.80%)
Feb 06, 2013 0.1815 0.1832 0.1811 0.1828 23,089,000 +0.00(+0.96%)
Feb 04, 2013 0.1813 0.1815 0.1797 0.1811 11,864,694 -0.00(-0.37%)
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.