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

47.34 -0.05 (-0.11%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.44 25.49 24.96 25.05 88,807 -0.32(-1.26%)
Oct 28, 2021 25.36 25.49 25.16 25.37 56,841 +0.00(+0.00%)
Oct 27, 2021 25.49 25.68 25.30 25.37 37,749 -0.21(-0.82%)
Oct 26, 2021 25.90 25.58 25.58 15,540 -0.19(-0.75%)
Oct 25, 2021 25.83 25.97 25.60 25.77 36,117 +0.15(+0.58%)
Oct 22, 2021 25.63 25.85 25.37 25.62 46,617 -0.05(-0.21%)
Oct 21, 2021 26.25 26.28 25.39 25.68 36,883 -0.59(-2.25%)
Oct 20, 2021 25.86 26.32 25.78 26.27 43,982 +0.33(+1.29%)
Oct 19, 2021 25.90 25.93 25.72 25.93 56,668 +0.35(+1.37%)
Oct 18, 2021 25.51 25.84 25.51 25.58 59,903 +0.25(+0.98%)
Oct 15, 2021 25.44 25.72 25.34 25.34 64,581 +0.18(+0.71%)
Oct 14, 2021 24.61 25.21 24.61 25.16 70,794 +0.55(+2.24%)
Oct 13, 2021 24.33 24.65 24.13 24.60 48,684 +0.31(+1.28%)
Oct 12, 2021 24.17 24.43 24.17 24.29 36,497 +0.23(+0.94%)
Oct 11, 2021 23.91 24.34 23.91 24.07 73,674 +0.29(+1.21%)
Oct 08, 2021 23.46 23.80 23.45 23.78 48,435 +0.44(+1.87%)
Oct 07, 2021 22.90 23.42 22.90 23.34 24,192 +0.47(+2.07%)
Oct 06, 2021 23.14 23.14 22.72 22.87 22,307 -0.39(-1.67%)
Oct 05, 2021 23.48 23.76 23.10 23.26 32,560 -0.04(-0.17%)
Oct 04, 2021 23.10 23.65 23.10 23.30 48,013 +0.34(+1.49%)
Oct 01, 2021 22.61 23.01 22.61 22.96 31,503 +0.51(+2.25%)
Sep 30, 2021 23.10 23.31 22.42 22.45 53,331 -0.72(-3.09%)
Sep 29, 2021 22.85 23.17 22.58 23.17 38,902 +0.44(+1.95%)
Sep 28, 2021 23.22 23.30 22.37 22.72 27,338 -0.32(-1.38%)
Sep 27, 2021 22.57 23.24 22.57 23.04 46,311 +0.54(+2.38%)
Sep 24, 2021 22.42 22.68 22.32 22.50 19,911 +0.09(+0.38%)
Sep 23, 2021 22.16 22.73 22.16 22.42 14,114 +0.41(+1.87%)
Sep 22, 2021 21.70 22.36 21.65 22.01 19,442 +0.51(+2.37%)
Sep 21, 2021 21.72 21.72 21.19 21.50 36,865 +0.18(+0.86%)
Sep 20, 2021 21.80 21.80 21.10 21.31 31,796 -0.97(-4.36%)
Sep 17, 2021 22.61 22.61 22.29 22.29 12,239 -0.30(-1.34%)
Sep 16, 2021 22.68 22.74 22.52 22.59 12,619 -0.15(-0.65%)
Sep 15, 2021 22.55 22.81 22.54 22.74 15,971 +0.32(+1.42%)
Sep 14, 2021 22.75 22.75 22.29 22.42 15,409 -0.24(-1.06%)
Sep 13, 2021 22.50 22.71 22.46 22.66 18,737 +0.33(+1.46%)
Sep 10, 2021 22.64 22.64 22.29 22.33 15,481 -0.14(-0.62%)
Sep 09, 2021 22.40 22.55 22.27 22.47 12,859 +0.05(+0.24%)
Sep 08, 2021 22.61 22.78 22.16 22.42 21,237 -0.19(-0.83%)
Sep 07, 2021 22.73 22.82 22.57 22.61 20,693 -0.26(-1.16%)
Sep 03, 2021 22.92 22.98 22.71 22.87 13,196 +0.02(+0.07%)
Sep 02, 2021 22.55 22.92 22.47 22.85 41,634 +0.40(+1.80%)
Sep 01, 2021 22.26 22.49 22.26 22.45 21,844 +0.25(+1.12%)
Aug 31, 2021 22.37 22.37 22.08 22.20 25,118 -0.08(-0.35%)
Aug 30, 2021 22.64 22.64 22.24 22.28 42,216 -0.18(-0.80%)
Aug 27, 2021 21.91 22.58 21.91 22.46 22,335 +0.61(+2.81%)
Aug 26, 2021 22.19 22.19 21.80 21.84 20,950 -0.40(-1.82%)
Aug 25, 2021 21.84 22.43 21.84 22.25 26,207 +0.36(+1.63%)
Aug 24, 2021 21.81 22.05 21.75 21.89 32,834 +0.19(+0.86%)
Aug 23, 2021 21.68 21.80 21.56 21.70 20,485 +0.54(+2.55%)
Aug 20, 2021 20.91 21.36 20.83 21.16 16,423 +0.25(+1.21%)
Aug 19, 2021 21.32 21.32 20.69 20.91 24,842 -0.70(-3.23%)
Aug 18, 2021 21.99 21.99 21.56 21.61 31,945 -0.31(-1.43%)
Aug 17, 2021 21.99 22.16 21.67 21.92 26,985 -0.18(-0.80%)
Aug 16, 2021 22.14 22.18 21.93 22.10 18,336 -0.16(-0.72%)
Aug 13, 2021 22.42 22.42 22.21 22.26 25,261 -0.13(-0.58%)
Aug 12, 2021 21.98 22.39 21.77 22.39 25,279 +0.32(+1.46%)
Aug 11, 2021 21.73 22.10 21.65 22.07 33,764 +0.34(+1.55%)
Aug 10, 2021 21.24 21.83 21.24 21.73 17,008 +0.57(+2.68%)
Aug 09, 2021 21.14 21.29 21.05 21.16 40,432 -0.26(-1.22%)
Aug 06, 2021 21.39 21.49 21.34 21.42 28,606 +0.13(+0.61%)
Aug 05, 2021 21.23 21.66 21.17 21.29 40,210 +0.12(+0.54%)
Aug 04, 2021 21.39 21.62 21.14 21.18 26,973 -0.38(-1.78%)
Aug 03, 2021 21.34 21.56 21.02 21.56 19,376 +0.12(+0.57%)
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.