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

48.60 +1.01 (+2.12%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.32 12.50 12.21 12.49 44,080 +0.09(+0.70%)
Jun 29, 2020 12.59 12.65 12.32 12.40 105,677 -0.09(-0.75%)
Jun 26, 2020 13.03 13.03 12.48 12.50 82,510 -0.63(-4.79%)
Jun 25, 2020 12.99 13.50 12.94 13.12 72,593 -0.04(-0.33%)
Jun 24, 2020 13.77 13.77 12.93 13.17 139,812 -0.62(-4.50%)
Jun 23, 2020 14.21 14.32 13.77 13.79 57,685 -0.27(-1.95%)
Jun 22, 2020 13.72 14.06 13.72 14.06 32,180 +0.18(+1.30%)
Jun 19, 2020 14.45 14.45 13.75 13.88 94,000 -0.20(-1.39%)
Jun 18, 2020 14.07 14.42 14.06 14.08 65,449 -0.15(-1.07%)
Jun 17, 2020 14.91 14.91 14.21 14.23 92,156 -0.62(-4.18%)
Jun 16, 2020 15.36 15.52 14.85 14.85 52,664 +0.01(+0.10%)
Jun 15, 2020 13.57 15.00 13.36 14.84 74,737 +0.79(+5.60%)
Jun 12, 2020 14.56 14.79 13.74 14.05 61,329 +0.13(+0.93%)
Jun 11, 2020 15.00 15.00 13.69 13.92 121,884 -1.97(-12.41%)
Jun 10, 2020 16.17 16.56 15.51 15.89 73,099 -0.51(-3.13%)
Jun 09, 2020 17.15 17.27 16.18 16.40 89,025 -0.94(-5.41%)
Jun 08, 2020 17.34 17.50 17.05 17.34 132,429 +0.78(+4.71%)
Jun 05, 2020 16.40 17.02 16.40 16.56 91,647 +0.80(+5.09%)
Jun 04, 2020 15.06 15.76 15.03 15.76 68,892 +0.59(+3.90%)
Jun 03, 2020 15.02 15.41 15.00 15.17 90,220 +0.19(+1.25%)
Jun 02, 2020 14.77 15.08 14.77 14.98 58,072 +0.21(+1.42%)
Jun 01, 2020 15.20 15.27 14.77 14.77 66,461 -0.36(-2.39%)
May 29, 2020 14.57 15.17 14.45 15.13 90,263 +0.30(+2.00%)
May 28, 2020 15.12 15.19 14.66 14.84 90,725 -0.28(-1.86%)
May 27, 2020 15.10 15.23 14.53 15.12 70,315 +0.18(+1.21%)
May 26, 2020 14.97 15.07 14.72 14.94 96,539 +0.53(+3.71%)
May 22, 2020 14.35 14.41 13.83 14.40 39,040 +0.12(+0.81%)
May 21, 2020 14.56 14.56 14.05 14.29 72,868 +0.01(+0.05%)
May 20, 2020 13.98 14.45 13.96 14.28 93,724 +0.61(+4.49%)
May 19, 2020 13.44 13.72 13.44 13.67 88,734 +0.26(+1.94%)
May 18, 2020 13.12 13.46 13.05 13.41 155,983 +1.01(+8.16%)
May 15, 2020 11.78 12.42 11.75 12.40 121,412 +0.33(+2.75%)
May 14, 2020 11.56 12.11 11.04 12.06 126,812 +0.34(+2.90%)
May 13, 2020 12.39 12.53 11.30 11.72 246,189 -0.69(-5.53%)
May 12, 2020 12.61 12.89 12.36 12.41 136,589 -0.07(-0.58%)
May 11, 2020 12.86 12.93 12.37 12.48 168,236 -0.49(-3.79%)
May 08, 2020 12.82 13.00 12.06 12.97 496,170 -0.53(-3.96%)
May 07, 2020 13.62 14.17 13.45 13.51 68,886 +0.25(+1.85%)
May 06, 2020 14.16 14.40 13.13 13.26 120,466 -0.77(-5.51%)
May 05, 2020 14.27 15.28 13.96 14.03 195,672 +0.32(+2.32%)
May 04, 2020 13.36 13.76 12.58 13.72 173,868 +0.12(+0.85%)
May 01, 2020 14.93 15.88 13.58 13.60 221,504 -1.71(-11.18%)
Apr 30, 2020 16.61 17.26 14.81 15.31 352,675 -0.65(-4.07%)
Apr 29, 2020 14.52 16.04 14.34 15.96 267,327 +2.74(+20.77%)
Apr 28, 2020 12.14 13.72 11.77 13.22 213,016 +1.81(+15.82%)
Apr 27, 2020 10.84 11.63 10.69 11.41 181,276 +0.87(+8.22%)
Apr 24, 2020 10.84 11.20 10.04 10.55 187,683 +0.07(+0.69%)
Apr 23, 2020 10.11 10.91 9.896 10.47 192,801 +0.87(+9.02%)
Apr 22, 2020 9.390 9.679 9.174 9.607 108,030 +0.43(+4.72%)
Apr 21, 2020 8.885 9.174 8.307 9.174 143,070 -0.07(-0.78%)
Apr 20, 2020 8.740 10.04 8.596 9.246 214,064 -0.36(-3.76%)
Apr 17, 2020 9.029 9.607 8.957 9.607 133,428 +0.72(+8.13%)
Apr 16, 2020 9.318 9.679 8.812 8.885 69,719 -0.43(-4.65%)
Apr 15, 2020 9.607 9.607 8.596 9.318 131,443 -0.43(-4.44%)
Apr 14, 2020 9.101 10.11 9.101 9.752 145,013 +0.79(+8.87%)
Apr 13, 2020 10.69 10.84 8.740 8.957 252,029 -0.79(-8.15%)
Apr 09, 2020 9.679 11.56 8.966 9.752 425,233 +1.16(+13.45%)
Apr 08, 2020 8.018 8.668 8.018 8.596 170,150 +0.79(+10.19%)
Apr 07, 2020 7.729 9.535 7.226 7.801 350,111 +0.72(+10.20%)
Apr 06, 2020 7.512 7.512 6.386 7.079 207,058 +0.25(+3.62%)
Apr 03, 2020 7.223 7.585 6.289 6.832 147,023 +0.10(+1.42%)
Apr 02, 2020 6.497 7.801 6.284 6.736 200,001 +0.78(+13.04%)
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.