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

50.39 +0.34 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.486 2.506 2.474 2.504 716,792 +0.01(+0.45%)
Jan 30, 2017 2.547 2.547 2.481 2.493 624,666 -0.06(-2.50%)
Jan 27, 2017 2.546 2.562 2.533 2.557 996,161 -0.00(-0.05%)
Jan 26, 2017 2.526 2.563 2.519 2.558 1,631,013 +0.04(+1.65%)
Jan 25, 2017 2.507 2.551 2.496 2.517 2,160,014 +0.02(+0.80%)
Jan 24, 2017 2.443 2.499 2.440 2.497 806,185 +0.06(+2.63%)
Jan 23, 2017 2.440 2.447 2.428 2.433 875,541 -0.00(-0.05%)
Jan 20, 2017 2.442 2.449 2.425 2.434 576,191 +0.01(+0.26%)
Jan 19, 2017 2.427 2.432 2.420 2.428 609,777 +0.01(+0.26%)
Jan 18, 2017 2.430 2.432 2.417 2.422 544,980 -0.01(-0.41%)
Jan 17, 2017 2.463 2.469 2.430 2.432 710,663 -0.03(-1.12%)
Jan 13, 2017 2.459 2.459 2.459 0 +0.02(+0.87%)
Jan 12, 2017 2.434 2.444 2.413 2.438 739,922 +0.01(+0.41%)
Jan 11, 2017 2.412 2.428 2.396 2.428 706,734 +0.04(+1.63%)
Jan 10, 2017 2.413 2.428 2.384 2.389 789,599 -0.03(-1.35%)
Jan 09, 2017 2.464 2.464 2.420 2.422 690,172 -0.04(-1.68%)
Jan 06, 2017 2.455 2.477 2.442 2.463 915,400 +0.03(+1.29%)
Jan 05, 2017 2.444 2.444 2.424 2.432 950,054 -0.02(-0.67%)
Jan 04, 2017 2.444 2.468 2.432 2.448 1,215,252 +0.02(+0.83%)
Jan 03, 2017 2.405 2.443 2.398 2.428 1,041,782 +0.03(+1.42%)
Dec 30, 2016 2.394 2.394 2.394 0 +0.00(+0.10%)
Dec 29, 2016 2.381 2.394 2.364 2.391 1,932,937 +0.01(+0.26%)
Dec 28, 2016 2.444 2.444 2.385 2.385 909,621 -0.06(-2.26%)
Dec 27, 2016 2.424 2.459 2.424 2.440 1,441,826 +0.01(+0.52%)
Dec 23, 2016 2.428 2.428 2.428 0 +0.03(+1.31%)
Dec 22, 2016 2.358 2.398 2.342 2.396 1,615,184 +0.05(+2.30%)
Dec 21, 2016 2.324 2.346 2.324 2.342 1,522,683 +0.02(+1.03%)
Dec 20, 2016 2.319 2.342 2.319 2.319 1,899,470 +0.00(+0.16%)
Dec 19, 2016 2.327 2.342 2.302 2.315 2,572,348 -0.01(-0.49%)
Dec 16, 2016 2.330 2.345 2.317 2.326 1,778,883 -0.01(-0.54%)
Dec 15, 2016 2.335 2.350 2.319 2.339 953,138 -0.01(-0.37%)
Dec 14, 2016 2.369 2.383 2.345 2.348 1,133,159 -0.04(-1.47%)
Dec 13, 2016 2.355 2.385 2.342 2.383 1,268,683 +0.03(+1.44%)
Dec 12, 2016 2.418 2.427 2.344 2.349 1,670,090 -0.04(-1.58%)
Dec 09, 2016 2.369 2.406 2.365 2.386 591,311 +0.02(+0.63%)
Dec 08, 2016 2.374 2.378 2.327 2.371 915,463 +0.01(+0.32%)
Dec 07, 2016 2.394 2.422 2.361 2.364 1,125,970 -0.04(-1.67%)
Dec 06, 2016 2.363 2.409 2.356 2.404 1,276,191 +0.03(+1.32%)
Dec 05, 2016 2.361 2.374 2.358 2.373 521,285 -0.00(-0.05%)
Dec 02, 2016 2.379 2.386 2.353 2.374 732,796 -0.01(-0.32%)
Dec 01, 2016 2.395 2.447 2.366 2.381 1,507,763 +0.01(+0.42%)
Nov 30, 2016 2.341 2.432 2.331 2.371 2,034,309 +0.10(+4.42%)
Nov 29, 2016 2.262 2.275 2.223 2.271 1,497,657 -0.00(-0.11%)
Nov 28, 2016 2.334 2.346 2.262 2.273 2,439,079 -0.06(-2.53%)
Nov 25, 2016 2.399 2.417 2.315 2.332 1,984,998 -0.08(-3.18%)
Nov 23, 2016 2.409 2.409 2.409 0 -0.03(-1.29%)
Nov 22, 2016 2.469 2.469 2.398 2.440 1,360,714 -0.01(-0.31%)
Nov 21, 2016 2.453 2.463 2.434 2.448 1,045,950 +0.49(+25.14%)
Nov 18, 2016 1.955 1.974 1.926 1.956 1,385,089 +0.00(+0.05%)
Nov 17, 2016 1.936 1.963 1.936 1.955 1,003,120 +0.02(+0.81%)
Nov 16, 2016 1.932 1.961 1.926 1.939 1,012,827 -0.00(-0.20%)
Nov 15, 2016 1.916 1.961 1.908 1.943 1,016,859 +0.04(+1.97%)
Nov 14, 2016 1.881 1.908 1.873 1.906 1,202,408 +0.01(+0.57%)
Nov 11, 2016 1.865 1.897 1.843 1.895 798,978 +0.01(+0.68%)
Nov 10, 2016 1.897 1.906 1.868 1.882 1,612,283 +0.05(+2.69%)
Nov 09, 2016 1.769 1.881 1.768 1.833 2,961,939 +0.06(+3.11%)
Nov 08, 2016 1.765 1.796 1.765 1.777 1,408,445 -0.00(-0.11%)
Nov 07, 2016 1.791 1.807 1.775 1.779 1,488,331 +0.00(+0.22%)
Nov 04, 2016 1.767 1.781 1.743 1.775 1,114,285 +0.01(+0.73%)
Nov 03, 2016 1.759 1.776 1.745 1.763 1,312,823 -0.00(-0.28%)
Nov 02, 2016 1.841 1.841 1.764 1.768 2,206,846 -0.09(-4.78%)
Nov 01, 2016 1.830 1.870 1.813 1.856 2,475,705 +0.03(+1.50%)
Oct 31, 2016 1.855 1.884 1.826 1.829 1,307,605 -0.03(-1.58%)
Oct 28, 2016 1.869 1.880 1.856 1.858 659,492 -0.02(-1.31%)
Oct 27, 2016 1.871 1.893 1.857 1.883 982,023 +0.02(+0.90%)
Oct 26, 2016 1.862 1.866 1.849 1.866 856,997 -0.01(-0.37%)
Oct 25, 2016 1.885 1.894 1.871 1.873 634,940 -0.03(-1.35%)
Oct 24, 2016 1.891 1.911 1.888 1.899 715,404 +0.00(+0.05%)
Oct 21, 2016 1.907 1.913 1.893 1.898 556,109 -0.01(-0.57%)
Oct 20, 2016 1.908 1.913 1.883 1.909 549,654 -0.01(-0.36%)
Oct 19, 2016 1.885 1.923 1.872 1.916 706,933 +0.04(+2.10%)
Oct 18, 2016 1.857 1.876 1.850 1.876 709,040 +0.03(+1.39%)
Oct 17, 2016 1.873 1.877 1.847 1.850 1,077,169 -0.02(-1.21%)
Oct 14, 2016 1.890 1.897 1.872 1.873 702,150 -0.02(-1.09%)
Oct 13, 2016 1.901 1.915 1.888 1.894 1,423,766 -0.03(-1.54%)
Oct 12, 2016 1.912 1.930 1.906 1.923 571,915 -0.00(-0.15%)
Oct 11, 2016 1.944 1.944 1.906 1.926 516,308 -0.02(-1.11%)
Oct 10, 2016 1.923 1.948 1.923 1.948 523,512 +0.04(+2.07%)
Oct 07, 2016 1.913 1.940 1.907 1.909 1,068,860 -0.01(-0.72%)
Oct 06, 2016 1.956 1.956 1.921 1.923 850,512 -0.02(-1.22%)
Oct 05, 2016 1.957 1.962 1.942 1.946 706,021 +0.00(+0.25%)
Oct 04, 2016 1.951 1.972 1.921 1.941 1,092,307 -0.01(-0.66%)
Oct 03, 2016 1.985 1.985 1.952 1.954 611,868 -0.02(-0.95%)
Sep 30, 2016 1.959 1.982 1.945 1.973 610,349 +0.01(+0.35%)
Sep 29, 2016 1.940 1.977 1.929 1.966 1,477,286 +0.03(+1.32%)
Sep 28, 2016 1.899 1.945 1.892 1.940 1,042,140 +0.04(+2.18%)
Sep 27, 2016 1.912 1.914 1.889 1.899 622,042 -0.03(-1.48%)
Sep 26, 2016 1.952 1.952 1.924 1.927 616,205 -0.02(-1.21%)
Sep 23, 2016 1.984 1.984 1.931 1.951 1,012,280 -0.02(-1.15%)
Sep 22, 2016 1.948 1.974 1.937 1.974 1,251,977 +0.05(+2.77%)
Sep 21, 2016 1.890 1.924 1.890 1.921 679,798 +0.04(+2.10%)
Sep 20, 2016 1.885 1.901 1.877 1.881 709,547 -0.01(-0.73%)
Sep 19, 2016 1.879 1.900 1.879 1.895 1,790,090 +0.02(+1.11%)
Sep 16, 2016 1.857 1.879 1.855 1.874 619,083 +0.00(+0.00%)
Sep 15, 2016 1.877 1.897 1.874 1.874 939,081 -0.01(-0.47%)
Sep 14, 2016 1.875 1.916 1.871 1.883 1,226,210 +0.00(+0.26%)
Sep 13, 2016 1.924 1.924 1.877 1.878 909,525 -0.06(-3.11%)
Sep 12, 2016 1.928 1.943 1.925 1.938 1,192,985 -0.01(-0.76%)
Sep 09, 2016 1.996 2.013 1.943 1.953 1,058,120 -0.06(-3.11%)
Sep 08, 2016 2.007 2.055 2.007 2.016 1,213,645 +0.02(+0.81%)
Sep 07, 2016 1.984 2.002 1.958 1.999 1,081,435 +0.03(+1.30%)
Sep 06, 2016 1.966 1.982 1.965 1.974 820,672 +0.01(+0.35%)
Sep 02, 2016 1.958 1.967 1.967 1.967 1,224,021 +0.01(+0.45%)
Sep 01, 2016 1.946 1.979 1.929 1.958 2,365,289 +0.02(+0.81%)
Aug 31, 2016 1.944 1.961 1.924 1.942 3,074,249 -0.01(-0.30%)
Aug 30, 2016 1.946 1.958 1.935 1.948 1,052,618 +0.00(+0.10%)
Aug 29, 2016 1.958 1.966 1.943 1.946 1,419,713 -0.02(-1.20%)
Aug 26, 2016 1.959 1.982 1.944 1.970 1,076,814 +0.02(+1.27%)
Aug 25, 2016 1.962 1.964 1.927 1.945 1,255,544 -0.02(-1.05%)
Aug 24, 2016 1.980 1.980 1.952 1.966 1,098,133 -0.02(-1.09%)
Aug 23, 2016 1.963 1.988 1.936 1.988 1,701,693 +0.05(+2.60%)
Aug 22, 2016 1.944 1.945 1.917 1.937 1,829,354 +0.36(+23.07%)
Aug 19, 2016 1.594 1.594 1.564 1.574 1,287,676 -0.01(-0.44%)
Aug 18, 2016 1.572 1.582 1.565 1.581 811,649 +0.02(+1.00%)
Aug 17, 2016 1.577 1.577 1.559 1.566 1,545,163 -0.02(-1.04%)
Aug 16, 2016 1.540 1.582 1.534 1.582 966,577 +0.04(+2.79%)
Aug 15, 2016 1.516 1.539 1.514 1.539 1,793,816 +0.03(+1.81%)
Aug 12, 2016 1.485 1.513 1.475 1.512 1,826,597 +0.03(+2.16%)
Aug 11, 2016 1.475 1.486 1.463 1.480 2,210,795 +0.01(+0.85%)
Aug 10, 2016 1.492 1.499 1.463 1.467 1,584,622 -0.03(-1.88%)
Aug 09, 2016 1.493 1.511 1.479 1.495 885,953 +0.01(+0.68%)
Aug 08, 2016 1.483 1.496 1.478 1.485 959,373 +0.01(+1.01%)
Aug 05, 2016 1.475 1.485 1.468 1.470 1,288,984 -0.00(-0.26%)
Aug 04, 2016 1.470 1.479 1.458 1.474 1,325,289 +0.01(+0.64%)
Aug 03, 2016 1.414 1.465 1.414 1.465 1,255,447 +0.05(+3.76%)
Aug 02, 2016 1.438 1.452 1.406 1.412 2,499,959 -0.03(-1.90%)
Aug 01, 2016 1.470 1.470 1.429 1.439 1,658,362 -0.03(-2.02%)
Jul 29, 2016 1.459 1.472 1.457 1.469 1,207,321 +0.00(+0.32%)
Jul 28, 2016 1.482 1.488 1.460 1.464 1,002,409 -0.02(-1.11%)
Jul 27, 2016 1.505 1.517 1.477 1.481 1,329,764 -0.01(-0.58%)
Jul 26, 2016 1.482 1.503 1.482 1.489 943,104 -0.01(-0.42%)
Jul 25, 2016 1.520 1.520 1.494 1.495 1,250,447 -0.03(-1.69%)
Jul 22, 2016 1.495 1.527 1.494 1.521 1,775,830 +0.03(+1.72%)
Jul 21, 2016 1.504 1.518 1.489 1.495 1,444,040 +0.00(+0.05%)
Jul 20, 2016 1.472 1.496 1.463 1.495 1,096,853 +0.02(+1.59%)
Jul 19, 2016 1.468 1.474 1.445 1.471 1,518,946 +0.01(+0.59%)
Jul 18, 2016 1.449 1.463 1.438 1.463 1,363,659 +0.02(+1.08%)
Jul 15, 2016 1.445 1.448 1.424 1.447 1,748,626 +0.01(+0.60%)
Jul 14, 2016 1.451 1.451 1.427 1.438 2,181,629 +0.00(+0.11%)
Jul 13, 2016 1.484 1.490 1.434 1.437 2,089,262 -0.05(-3.10%)
Jul 12, 2016 1.450 1.500 1.450 1.483 2,082,378 +0.04(+3.04%)
Jul 11, 2016 1.479 1.483 1.431 1.439 2,016,792 -0.02(-1.60%)
Jul 08, 2016 1.446 1.463 1.419 1.463 2,248,446 +0.04(+2.52%)
Jul 07, 2016 1.431 1.449 1.420 1.427 1,345,673 +0.01(+0.44%)
Jul 06, 2016 1.418 1.427 1.405 1.420 1,155,285 -0.01(-0.71%)
Jul 05, 2016 1.431 1.432 1.410 1.431 1,703,347 -0.02(-1.19%)
Jul 01, 2016 1.445 1.448 1.448 1.448 1,903,746 +0.01(+0.60%)
Jun 30, 2016 1.426 1.442 1.413 1.439 1,458,808 +0.01(+1.04%)
Jun 29, 2016 1.396 1.437 1.396 1.424 2,454,731 +0.04(+2.76%)
Jun 28, 2016 1.377 1.416 1.377 1.386 2,943,910 +0.02(+1.43%)
Jun 27, 2016 1.385 1.393 1.348 1.367 1,837,673 -0.04(-2.56%)
Jun 24, 2016 1.415 1.442 1.397 1.403 2,350,121 -0.05(-3.54%)
Jun 23, 2016 1.449 1.459 1.438 1.454 1,451,770 +0.03(+1.91%)
Jun 22, 2016 1.421 1.442 1.413 1.427 1,294,970 +0.00(+0.33%)
Jun 21, 2016 1.403 1.423 1.388 1.422 1,205,539 +0.02(+1.62%)
Jun 20, 2016 1.417 1.420 1.393 1.399 1,929,450 +0.01(+0.56%)
Jun 17, 2016 1.396 1.401 1.381 1.392 1,460,667 +0.01(+0.45%)
Jun 16, 2016 1.371 1.387 1.346 1.385 1,853,505 +0.01(+0.68%)
Jun 15, 2016 1.359 1.379 1.346 1.376 3,125,760 +0.01(+0.80%)
Jun 14, 2016 1.409 1.417 1.364 1.365 7,749,890 -0.04(-3.10%)
Jun 13, 2016 1.425 1.442 1.409 1.409 1,722,525 -0.02(-1.47%)
Jun 10, 2016 1.452 1.461 1.420 1.430 1,846,006 -0.04(-2.71%)
Jun 09, 2016 1.473 1.481 1.466 1.470 1,137,338 -0.02(-1.15%)
Jun 08, 2016 1.487 1.497 1.477 1.487 1,406,362 +0.01(+0.58%)
Jun 07, 2016 1.480 1.498 1.470 1.478 1,772,240 +0.01(+1.01%)
Jun 06, 2016 1.474 1.488 1.461 1.463 2,078,417 +0.00(+0.05%)
Jun 03, 2016 1.459 1.470 1.452 1.463 2,693,500 -0.01(-0.53%)
Jun 02, 2016 1.435 1.473 1.434 1.470 1,831,032 +0.03(+1.89%)
Jun 01, 2016 1.388 1.454 1.375 1.443 4,088,863 +0.05(+3.82%)
May 31, 2016 1.438 1.488 1.378 1.390 4,476,600 -0.04(-2.73%)
May 27, 2016 1.426 1.429 1.429 1.429 3,021,637 +0.00(+0.33%)
May 26, 2016 1.438 1.438 1.409 1.424 2,889,836 +0.00(+0.05%)
May 25, 2016 1.410 1.435 1.409 1.424 3,913,167 +0.02(+1.78%)
May 24, 2016 1.422 1.427 1.392 1.399 1,533,253 -0.01(-1.05%)
May 23, 2016 1.408 1.421 1.400 1.413 1,555,739 +0.00(+0.11%)
May 20, 2016 1.421 1.423 1.406 1.412 1,518,420 +0.30(+26.84%)
May 19, 2016 1.100 1.113 1.080 1.113 3,319,576 +0.00(+0.33%)
May 18, 2016 1.147 1.147 1.103 1.110 1,701,437 -0.03(-2.43%)
May 17, 2016 1.121 1.146 1.112 1.137 3,194,444 +0.01(+0.91%)
May 16, 2016 1.114 1.133 1.103 1.127 3,285,006 +0.04(+3.48%)
May 13, 2016 1.088 1.097 1.078 1.089 2,273,830 -0.01(-0.82%)
May 12, 2016 1.080 1.098 1.053 1.098 2,106,583 +0.03(+3.05%)
May 11, 2016 1.059 1.066 1.026 1.066 2,272,932 +0.01(+1.03%)
May 10, 2016 1.057 1.067 1.043 1.055 2,890,232 +0.01(+1.04%)
May 09, 2016 1.049 1.074 1.020 1.044 2,938,031 -0.01(-1.20%)
May 06, 2016 1.054 1.070 1.048 1.057 2,675,984 +0.00(+0.29%)
May 05, 2016 1.061 1.083 1.045 1.054 2,317,291 +0.02(+1.57%)
May 04, 2016 1.043 1.052 1.026 1.037 2,854,366 -0.00(-0.46%)
May 03, 2016 1.063 1.063 1.027 1.042 3,072,088 -0.03(-2.81%)
May 02, 2016 1.126 1.126 1.070 1.072 2,992,694 -0.05(-4.55%)
Apr 29, 2016 1.112 1.128 1.099 1.123 2,009,622 +0.01(+0.86%)
Apr 28, 2016 1.117 1.126 1.110 1.114 3,866,889 -0.01(-1.07%)
Apr 27, 2016 1.097 1.128 1.092 1.126 4,566,075 +0.03(+3.14%)
Apr 26, 2016 1.060 1.095 1.060 1.091 7,310,766 +0.03(+3.30%)
Apr 25, 2016 1.078 1.084 1.043 1.057 4,006,264 -0.02(-2.23%)
Apr 22, 2016 1.092 1.094 1.069 1.081 6,965,602 -0.00(-0.33%)
Apr 21, 2016 1.068 1.099 1.064 1.084 4,519,223 +0.03(+2.39%)
Apr 20, 2016 1.025 1.065 1.025 1.059 5,818,624 +0.03(+3.23%)
Apr 19, 2016 0.9886 1.031 0.9874 1.026 5,047,506 +0.04(+4.09%)
Apr 18, 2016 0.9585 0.9905 0.9410 0.9856 4,884,780 +0.02(+1.93%)
Apr 15, 2016 0.9687 0.9819 0.9609 0.9669 2,849,745 -0.01(-0.80%)
Apr 14, 2016 0.9741 0.9801 0.9663 0.9747 5,783,024 +0.00(+0.25%)
Apr 13, 2016 0.9621 0.9807 0.9549 0.9723 4,528,215 +0.01(+1.00%)
Apr 12, 2016 0.9675 0.9783 0.9603 0.9627 12,137,725 +0.00(+0.25%)
Apr 11, 2016 0.9813 0.9853 0.9597 0.9603 5,564,072 -0.00(-0.50%)
Apr 08, 2016 0.9826 0.9856 0.9621 0.9651 5,141,475 +0.01(+0.63%)
Apr 07, 2016 0.9537 0.9705 0.9486 0.9591 4,306,521 -0.00(-0.44%)
Apr 06, 2016 0.9525 0.9681 0.9468 0.9633 2,627,403 +0.03(+2.69%)
Apr 05, 2016 0.9446 0.9603 0.9344 0.9380 3,217,729 -0.02(-1.83%)
Apr 04, 2016 0.9795 0.9844 0.9501 0.9555 2,074,755 -0.02(-2.28%)
Apr 01, 2016 0.9711 0.9850 0.9507 0.9777 4,456,350 -0.01(-0.55%)
Mar 31, 2016 0.9669 0.9940 0.9621 0.9832 5,581,440 +0.02(+2.06%)
Mar 30, 2016 0.9717 0.9819 0.9567 0.9633 1,596,316 +0.01(+0.82%)
Mar 29, 2016 0.9434 0.9567 0.9224 0.9555 2,280,212 +0.01(+0.70%)
Mar 28, 2016 0.9741 0.9741 0.9458 0.9489 2,758,984 -0.01(-1.25%)
Mar 24, 2016 0.9627 0.9609 0.9609 0.9609 3,368,871 -0.01(-0.81%)
Mar 23, 2016 0.9729 0.9874 0.9669 0.9687 3,346,932 -0.02(-1.89%)
Mar 22, 2016 0.9771 0.9892 0.9705 0.9874 6,284,648 +0.02(+1.61%)
Mar 21, 2016 1.003 1.004 0.9717 0.9717 1,828,830 -0.02(-2.24%)
Mar 18, 2016 1.014 1.025 0.9753 0.9940 6,434,178 -0.01(-1.37%)
Mar 17, 2016 1.037 1.038 1.008 1.008 7,448,429 -0.00(-0.24%)
Mar 16, 2016 0.9801 1.019 0.9801 1.010 4,164,370 +0.04(+3.64%)
Mar 15, 2016 0.9693 0.9789 0.9410 0.9747 3,028,527 -0.01(-0.61%)
Mar 14, 2016 0.9910 1.008 0.9693 0.9807 4,694,680 -0.01(-1.21%)
Mar 11, 2016 0.9633 0.9934 0.9615 0.9928 5,396,858 +0.04(+4.43%)
Mar 10, 2016 0.9621 0.9729 0.9344 0.9507 5,196,006 -0.00(-0.38%)
Mar 09, 2016 0.9561 0.9675 0.9477 0.9543 1,740,677 +0.02(+1.67%)
Mar 08, 2016 1.007 1.012 0.9380 0.9386 3,999,466 -0.07(-7.36%)
Mar 07, 2016 1.007 1.025 1.005 1.013 3,423,866 +0.00(+0.12%)
Mar 04, 2016 1.025 1.025 0.9988 1.012 2,342,703 +0.00(+0.48%)
Mar 03, 2016 0.9952 1.022 0.9935 1.007 3,477,615 +0.02(+1.76%)
Mar 02, 2016 0.9705 1.006 0.9621 0.9898 4,072,411 +0.01(+1.48%)
Mar 01, 2016 0.9627 0.9862 0.9458 0.9753 5,174,466 +0.03(+3.64%)
Feb 29, 2016 0.9290 0.9627 0.9238 0.9410 5,415,572 +0.03(+2.89%)
Feb 26, 2016 0.9200 0.9406 0.9067 0.9146 3,541,104 +0.01(+1.33%)
Feb 25, 2016 0.9031 0.9188 0.8941 0.9025 2,793,952 -0.01(-0.99%)
Feb 24, 2016 0.8833 0.9152 0.8688 0.9116 4,007,909 +0.01(+1.47%)
Feb 23, 2016 0.9206 0.9206 0.8953 0.8983 3,716,794 -0.03(-2.74%)
Feb 22, 2016 0.8893 0.9260 0.8893 0.9236 3,851,548 +0.06(+6.75%)
Feb 19, 2016 0.8628 0.8809 0.8520 0.8652 2,324,055 -0.01(-1.03%)
Feb 18, 2016 0.8724 0.8881 0.8539 0.8742 3,342,013 +0.24(+38.12%)
Feb 17, 2016 0.6059 0.6373 0.6059 0.6330 5,535,049 +0.04(+7.19%)
Feb 16, 2016 0.5776 0.6154 0.5776 0.5905 4,894,854 +0.02(+3.46%)
Feb 12, 2016 0.5407 0.5707 0.5707 0.5707 4,902,893 +0.04(+7.26%)
Feb 11, 2016 0.5364 0.5613 0.5223 0.5321 9,120,500 -0.03(-5.56%)
Feb 10, 2016 0.5570 0.5750 0.5489 0.5635 10,306,469 +0.01(+1.86%)
Feb 09, 2016 0.5579 0.5695 0.5300 0.5532 8,684,599 -0.03(-4.87%)
Feb 08, 2016 0.6270 0.6270 0.5671 0.5815 10,755,839 -0.06(-8.82%)
Feb 05, 2016 0.6634 0.6703 0.6347 0.6377 2,632,788 -0.03(-4.13%)
Feb 04, 2016 0.6493 0.6737 0.6392 0.6652 6,633,493 +0.02(+3.33%)
Feb 03, 2016 0.6364 0.6531 0.6109 0.6437 8,198,597 +0.02(+3.16%)
Feb 02, 2016 0.6197 0.6257 0.6081 0.6240 4,443,899 -0.01(-1.09%)
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.