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

29.74 USD -0.84 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 30.21 30.22 29.64 29.74 55,451 -0.84(-2.75%)
Jun 17, 2021 31.81 31.81 30.05 30.58 29,674 -1.30(-4.08%)
Jun 16, 2021 31.70 32.08 31.68 31.88 34,998 +0.20(+0.63%)
Jun 15, 2021 31.93 31.95 31.35 31.68 30,190 -0.28(-0.88%)
Jun 14, 2021 31.81 32.15 31.70 31.96 13,425 +0.26(+0.82%)
Jun 11, 2021 31.38 31.85 31.38 31.70 17,225 +0.44(+1.41%)
Jun 10, 2021 30.94 31.48 30.94 31.26 14,789 +0.43(+1.39%)
Jun 09, 2021 30.93 31.14 30.75 30.83 24,021 +0.14(+0.46%)
Jun 08, 2021 30.77 30.81 30.56 30.69 37,567 +0.05(+0.16%)
Jun 07, 2021 30.09 30.80 30.09 30.64 32,657 +0.55(+1.83%)
Jun 04, 2021 29.97 30.25 29.92 30.09 25,362 +0.14(+0.47%)
Jun 03, 2021 29.83 30.05 29.61 29.95 14,397 +0.14(+0.47%)
Jun 02, 2021 29.59 29.95 29.55 29.81 16,217 +0.33(+1.12%)
Jun 01, 2021 29.09 29.60 29.00 29.48 29,603 +0.77(+2.68%)
May 28, 2021 29.00 29.00 28.54 28.71 17,957 -0.12(-0.42%)
May 27, 2021 28.87 28.87 28.54 28.83 18,365 +0.04(+0.14%)
May 26, 2021 28.50 28.81 28.30 28.79 13,625 +0.27(+0.95%)
May 25, 2021 28.97 29.11 28.34 28.52 19,181 -0.39(-1.35%)
May 24, 2021 29.15 29.15 28.60 28.91 24,519 +0.06(+0.21%)
May 21, 2021 29.07 29.18 28.84 28.85 7,461 +0.00(+0.00%)
May 20, 2021 28.54 28.85 28.35 28.85 8,958 +0.12(+0.42%)
May 19, 2021 28.70 28.90 28.15 28.73 24,728 -0.44(-1.51%)
May 18, 2021 29.65 29.65 29.15 29.17 22,921 -0.19(-0.65%)
May 17, 2021 28.73 29.40 28.55 29.36 27,254 +0.67(+2.34%)
May 14, 2021 27.95 28.79 27.95 28.69 21,468 +0.73(+2.61%)
May 13, 2021 27.34 28.00 27.21 27.96 23,918 +0.44(+1.60%)
May 12, 2021 28.11 28.70 27.49 27.52 22,176 -0.55(-1.96%)
May 11, 2021 28.07 28.24 27.66 28.07 67,084 -0.39(-1.37%)
May 10, 2021 28.23 28.59 28.07 28.46 20,889 +0.39(+1.39%)
May 07, 2021 27.39 28.10 27.39 28.07 42,481 +0.64(+2.33%)
May 06, 2021 27.62 27.62 27.34 27.43 13,441 -0.11(-0.40%)
May 05, 2021 27.48 27.71 27.22 27.54 29,252 +0.40(+1.47%)
May 04, 2021 27.39 27.39 26.50 27.14 36,866 -0.17(-0.62%)
May 03, 2021 27.74 27.74 26.95 27.31 31,550 -0.35(-1.27%)
Apr 30, 2021 27.84 28.12 27.60 27.66 17,800 -0.40(-1.43%)
Apr 29, 2021 27.99 28.28 27.85 28.06 8,758 +0.25(+0.90%)
Apr 28, 2021 27.25 27.93 27.25 27.81 18,725 +0.55(+2.02%)
Apr 27, 2021 27.24 27.38 27.08 27.26 9,815 +0.08(+0.29%)
Apr 26, 2021 26.80 27.28 26.80 27.18 16,174 +0.19(+0.70%)
Apr 23, 2021 26.42 27.00 26.41 26.99 14,200 +0.46(+1.73%)
Apr 22, 2021 26.86 26.89 26.42 26.53 25,247 -0.21(-0.79%)
Apr 21, 2021 26.10 26.74 26.10 26.74 27,214 +0.46(+1.75%)
Apr 20, 2021 26.41 26.44 26.11 26.28 44,948 -0.11(-0.42%)
Apr 19, 2021 26.46 26.62 26.37 26.39 24,526 -0.11(-0.42%)
Apr 16, 2021 26.97 26.97 26.43 26.50 17,800 -0.42(-1.56%)
Apr 15, 2021 26.75 26.92 26.49 26.92 40,464 +0.29(+1.09%)
Apr 14, 2021 26.29 26.70 26.29 26.63 112,452 +0.46(+1.76%)
Apr 13, 2021 26.14 26.27 25.90 26.17 36,846 +0.03(+0.11%)
Apr 12, 2021 26.38 26.61 26.08 26.14 42,253 -0.24(-0.91%)
Apr 09, 2021 26.70 26.82 26.33 26.38 37,700 -0.29(-1.09%)
Apr 08, 2021 26.54 26.67 26.30 26.67 23,763 +0.14(+0.53%)
Apr 07, 2021 26.53 26.55 26.43 26.53 31,398 -0.02(-0.08%)
Apr 06, 2021 26.20 26.55 26.20 26.55 24,287 +0.22(+0.84%)
Apr 05, 2021 26.16 26.33 25.73 26.33 34,427 +0.04(+0.15%)
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.