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

47.59 +0.20 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 21.68 22.02 21.39 21.44 16,771 -0.24(-1.10%)
Jul 30, 2021 21.90 21.99 21.56 21.68 22,294 -0.29(-1.33%)
Jul 29, 2021 21.98 22.08 21.73 21.97 23,119 +0.07(+0.32%)
Jul 28, 2021 21.52 22.01 21.35 21.90 31,306 +0.38(+1.78%)
Jul 27, 2021 21.94 21.94 21.40 21.52 15,173 -0.45(-2.06%)
Jul 26, 2021 21.32 21.97 21.32 21.97 23,624 +0.62(+2.91%)
Jul 23, 2021 21.70 21.73 21.16 21.35 11,408 -0.08(-0.39%)
Jul 22, 2021 21.51 21.61 21.15 21.43 25,033 +0.03(+0.14%)
Jul 21, 2021 21.27 21.79 21.27 21.40 37,710 +0.39(+1.86%)
Jul 20, 2021 20.29 21.08 20.20 21.01 35,097 +0.72(+3.55%)
Jul 19, 2021 20.79 21.12 19.77 20.29 77,955 -0.94(-4.41%)
Jul 16, 2021 21.63 21.70 21.13 21.22 33,622 -0.43(-1.98%)
Jul 15, 2021 21.83 22.01 21.44 21.65 52,497 -0.35(-1.60%)
Jul 14, 2021 22.37 22.54 21.90 22.01 66,173 -0.35(-1.54%)
Jul 13, 2021 22.64 22.68 22.34 22.35 25,767 -0.44(-1.92%)
Jul 12, 2021 22.80 22.89 22.61 22.79 30,614 -0.06(-0.27%)
Jul 09, 2021 22.60 23.00 22.60 22.85 35,703 +0.53(+2.37%)
Jul 08, 2021 22.28 22.67 21.82 22.32 69,503 -0.31(-1.39%)
Jul 07, 2021 23.03 23.24 22.58 22.64 35,058 -0.43(-1.87%)
Jul 06, 2021 23.41 23.41 22.83 23.07 25,248 -0.30(-1.27%)
Jul 02, 2021 23.34 23.39 23.16 23.36 18,431 +0.14(+0.59%)
Jul 01, 2021 23.24 23.36 23.12 23.23 39,485 +0.28(+1.24%)
Jun 30, 2021 22.48 23.00 22.48 22.94 13,447 +0.44(+1.98%)
Jun 29, 2021 22.57 22.68 22.42 22.50 45,167 +0.08(+0.34%)
Jun 28, 2021 23.06 23.06 22.05 22.42 34,361 -0.57(-2.47%)
Jun 25, 2021 23.00 23.12 22.88 22.99 24,693 -0.05(-0.23%)
Jun 24, 2021 23.21 23.21 22.83 23.04 48,102 -0.21(-0.92%)
Jun 23, 2021 23.21 23.49 23.18 23.26 24,490 +0.07(+0.30%)
Jun 22, 2021 23.53 23.53 23.08 23.19 51,623 -0.35(-1.47%)
Jun 21, 2021 22.90 23.59 22.90 23.53 57,802 +0.73(+3.19%)
Jun 18, 2021 23.16 23.17 22.72 22.80 72,316 -0.64(-2.75%)
Jun 17, 2021 24.39 24.39 23.04 23.45 38,699 -1.00(-4.08%)
Jun 16, 2021 24.31 24.60 24.29 24.45 45,642 +0.15(+0.63%)
Jun 15, 2021 24.48 24.50 24.04 24.29 39,372 -0.21(-0.88%)
Jun 14, 2021 24.39 24.65 24.31 24.51 17,508 +0.20(+0.82%)
Jun 11, 2021 24.06 24.42 24.06 24.31 22,463 +0.34(+1.41%)
Jun 10, 2021 23.72 24.14 23.72 23.97 19,287 +0.33(+1.39%)
Jun 09, 2021 23.72 23.88 23.58 23.64 31,326 +0.11(+0.46%)
Jun 08, 2021 23.59 23.62 23.43 23.53 48,992 +0.04(+0.16%)
Jun 07, 2021 23.07 23.62 23.07 23.49 42,589 +0.42(+1.83%)
Jun 04, 2021 22.98 23.20 22.94 23.07 33,075 +0.11(+0.47%)
Jun 03, 2021 22.87 23.04 22.70 22.97 18,775 +0.11(+0.47%)
Jun 02, 2021 22.69 22.97 22.66 22.86 21,149 +0.25(+1.12%)
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.