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

47.39 -0.16 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.31 12.50 12.21 12.49 44,084 +0.09(+0.70%)
Jun 29, 2020 12.59 12.65 12.31 12.40 105,685 -0.09(-0.75%)
Jun 26, 2020 13.03 13.03 12.48 12.50 82,517 -0.63(-4.79%)
Jun 25, 2020 12.99 13.50 12.94 13.12 72,599 -0.04(-0.33%)
Jun 24, 2020 13.77 13.77 12.93 13.17 139,823 -0.62(-4.50%)
Jun 23, 2020 14.21 14.32 13.77 13.79 57,689 -0.27(-1.95%)
Jun 22, 2020 13.72 14.06 13.72 14.06 32,183 +0.18(+1.30%)
Jun 19, 2020 14.45 14.45 13.74 13.88 94,008 -0.20(-1.39%)
Jun 18, 2020 14.07 14.42 14.06 14.08 65,454 -0.15(-1.07%)
Jun 17, 2020 14.91 14.91 14.21 14.23 92,164 -0.62(-4.18%)
Jun 16, 2020 15.36 15.52 14.85 14.85 52,668 +0.01(+0.10%)
Jun 15, 2020 13.57 14.99 13.36 14.84 74,743 +0.79(+5.60%)
Jun 12, 2020 14.56 14.79 13.74 14.05 61,334 +0.13(+0.93%)
Jun 11, 2020 15.00 15.00 13.69 13.92 121,894 -1.97(-12.41%)
Jun 10, 2020 16.16 16.56 15.51 15.89 73,105 -0.51(-3.13%)
Jun 09, 2020 17.15 17.27 16.18 16.40 89,032 -0.94(-5.41%)
Jun 08, 2020 17.33 17.49 17.05 17.34 132,439 +0.78(+4.71%)
Jun 05, 2020 16.40 17.02 16.40 16.56 91,654 +0.80(+5.09%)
Jun 04, 2020 15.06 15.76 15.03 15.76 68,897 +0.59(+3.90%)
Jun 03, 2020 15.02 15.41 14.99 15.17 90,227 +0.19(+1.25%)
Jun 02, 2020 14.77 15.07 14.77 14.98 58,077 +0.21(+1.42%)
Jun 01, 2020 15.20 15.27 14.77 14.77 66,466 -0.36(-2.39%)
May 29, 2020 14.57 15.17 14.45 15.13 90,270 +0.30(+2.00%)
May 28, 2020 15.12 15.19 14.65 14.84 90,732 -0.28(-1.86%)
May 27, 2020 15.10 15.23 14.53 15.12 70,320 +0.18(+1.21%)
May 26, 2020 14.97 15.07 14.72 14.94 96,547 +0.53(+3.71%)
May 22, 2020 14.35 14.41 13.83 14.40 39,043 +0.12(+0.81%)
May 21, 2020 14.56 14.56 14.05 14.29 72,873 +0.01(+0.05%)
May 20, 2020 13.98 14.45 13.96 14.28 93,731 +0.61(+4.49%)
May 19, 2020 13.43 13.72 13.43 13.67 88,741 +0.26(+1.94%)
May 18, 2020 13.12 13.46 13.04 13.41 155,996 +1.01(+8.16%)
May 15, 2020 11.78 12.42 11.75 12.39 121,422 +0.33(+2.75%)
May 14, 2020 11.56 12.11 11.04 12.06 126,823 +0.34(+2.90%)
May 13, 2020 12.39 12.53 11.30 11.72 246,209 -0.69(-5.53%)
May 12, 2020 12.61 12.89 12.36 12.41 136,600 -0.07(-0.58%)
May 11, 2020 12.86 12.93 12.37 12.48 168,250 -0.49(-3.79%)
May 08, 2020 12.82 13.00 12.05 12.97 496,210 -0.53(-3.96%)
May 07, 2020 13.61 14.16 13.45 13.51 68,892 +0.25(+1.85%)
May 06, 2020 14.16 14.40 13.13 13.26 120,476 -0.77(-5.51%)
May 05, 2020 14.26 15.28 13.95 14.03 195,688 +0.32(+2.32%)
May 04, 2020 13.35 13.76 12.58 13.72 173,882 +0.12(+0.85%)
May 01, 2020 14.93 15.88 13.58 13.60 221,522 -1.71(-11.18%)
Apr 30, 2020 16.61 17.26 14.81 15.31 352,703 -0.65(-4.07%)
Apr 29, 2020 14.52 16.03 14.34 15.96 267,348 +2.74(+20.77%)
Apr 28, 2020 12.13 13.72 11.77 13.22 213,033 +1.81(+15.82%)
Apr 27, 2020 10.83 11.63 10.69 11.41 181,290 +0.87(+8.22%)
Apr 24, 2020 10.83 11.20 10.04 10.55 187,698 +0.07(+0.69%)
Apr 23, 2020 10.11 10.91 9.895 10.47 192,817 +0.87(+9.02%)
Apr 22, 2020 9.390 9.678 9.173 9.606 108,039 +0.43(+4.72%)
Apr 21, 2020 8.884 9.173 8.306 9.173 143,082 -0.07(-0.78%)
Apr 20, 2020 8.740 10.04 8.595 9.245 214,081 -0.36(-3.76%)
Apr 17, 2020 9.028 9.606 8.956 9.606 133,439 +0.72(+8.13%)
Apr 16, 2020 9.317 9.678 8.812 8.884 69,725 -0.43(-4.65%)
Apr 15, 2020 9.606 9.606 8.595 9.317 131,453 -0.43(-4.44%)
Apr 14, 2020 9.101 10.11 9.101 9.751 145,025 +0.79(+8.87%)
Apr 13, 2020 10.69 10.83 8.740 8.956 252,049 -0.79(-8.15%)
Apr 09, 2020 9.678 11.56 8.965 9.751 425,267 +1.16(+13.45%)
Apr 08, 2020 8.017 8.667 8.017 8.595 170,163 +0.79(+10.19%)
Apr 07, 2020 7.728 9.534 7.225 7.801 350,139 +0.72(+10.20%)
Apr 06, 2020 7.512 7.512 6.386 7.078 207,074 +0.25(+3.62%)
Apr 03, 2020 7.223 7.584 6.289 6.831 147,035 +0.10(+1.42%)
Apr 02, 2020 6.496 7.801 6.284 6.736 200,018 +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.