Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

47.06 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.117 6.117 6.117 0 +0.03(+0.57%)
Dec 28, 2017 6.033 6.089 5.981 6.082 974,233 +0.10(+1.63%)
Dec 27, 2017 6.030 6.159 5.981 5.985 1,381,909 -0.04(-0.64%)
Dec 26, 2017 6.110 6.148 5.999 6.023 1,780,672 +0.14(+2.37%)
Dec 22, 2017 5.636 5.884 5.636 5.884 1,424,992 +0.23(+4.00%)
Dec 21, 2017 5.615 5.720 5.594 5.657 1,396,122 +0.02(+0.31%)
Dec 20, 2017 5.709 5.737 5.612 5.640 1,112,968 -0.03(-0.61%)
Dec 19, 2017 5.814 5.849 5.654 5.675 1,135,345 -0.14(-2.34%)
Dec 18, 2017 5.762 5.880 5.762 5.810 1,298,157 +0.04(+0.66%)
Dec 15, 2017 5.803 5.863 5.744 5.772 1,038,143 -0.03(-0.48%)
Dec 14, 2017 5.734 5.845 5.713 5.800 700,986 +0.06(+0.97%)
Dec 13, 2017 5.716 5.751 5.675 5.744 858,053 +0.05(+0.79%)
Dec 12, 2017 5.689 5.783 5.650 5.699 1,033,079 +0.02(+0.31%)
Dec 11, 2017 5.490 5.689 5.476 5.682 1,432,700 +0.23(+4.15%)
Dec 08, 2017 5.466 5.500 5.417 5.455 1,027,774 +0.03(+0.58%)
Dec 07, 2017 5.368 5.459 5.337 5.424 1,567,367 +0.03(+0.65%)
Dec 06, 2017 5.497 5.504 5.376 5.389 1,018,752 -0.13(-2.40%)
Dec 05, 2017 5.553 5.622 5.511 5.521 864,851 -0.06(-1.00%)
Dec 04, 2017 5.682 5.706 5.560 5.577 943,718 -0.06(-1.05%)
Dec 01, 2017 5.605 5.727 5.526 5.636 1,436,452 +0.10(+1.76%)
Nov 30, 2017 5.309 5.539 5.298 5.539 1,398,456 +0.26(+4.95%)
Nov 29, 2017 5.281 5.326 5.194 5.277 1,091,231 +0.01(+0.20%)
Nov 28, 2017 5.452 5.504 5.225 5.267 1,480,055 -0.17(-3.08%)
Nov 27, 2017 5.553 5.553 5.413 5.434 544,154 -0.09(-1.70%)
Nov 24, 2017 5.584 5.588 5.527 5.528 263,076 -0.03(-0.56%)
Nov 22, 2017 5.570 5.584 5.486 5.560 487,309 +0.01(+0.13%)
Nov 21, 2017 5.507 5.574 5.403 5.553 914,201 +1.41(+33.95%)
Nov 20, 2017 4.235 4.315 4.114 4.145 1,485,177 -0.10(-2.30%)
Nov 17, 2017 4.194 4.243 4.171 4.243 552,309 +0.07(+1.79%)
Nov 16, 2017 4.215 4.215 4.138 4.168 1,038,014 -0.02(-0.37%)
Nov 15, 2017 4.130 4.207 4.114 4.184 944,678 +0.04(+0.99%)
Nov 14, 2017 4.186 4.197 4.107 4.143 947,522 -0.08(-2.01%)
Nov 13, 2017 4.371 4.371 4.179 4.228 759,492 -0.12(-2.84%)
Nov 10, 2017 4.433 4.461 4.348 4.351 441,431 -0.10(-2.14%)
Nov 09, 2017 4.428 4.503 4.407 4.446 215,085 -0.01(-0.17%)
Nov 08, 2017 4.477 4.482 4.410 4.454 548,507 -0.05(-1.14%)
Nov 07, 2017 4.423 4.549 4.409 4.505 593,582 +0.08(+1.74%)
Nov 06, 2017 4.374 4.431 4.335 4.428 494,137 +0.08(+1.77%)
Nov 03, 2017 4.343 4.373 4.323 4.351 313,865 +0.03(+0.65%)
Nov 02, 2017 4.438 4.479 4.315 4.323 708,814 -0.17(-3.72%)
Nov 01, 2017 4.369 4.521 4.369 4.490 773,768 +0.15(+3.43%)
Oct 31, 2017 4.356 4.400 4.323 4.341 790,870 -0.01(-0.18%)
Oct 30, 2017 4.348 4.418 4.338 4.348 609,053 +0.01(+0.30%)
Oct 27, 2017 4.300 4.356 4.284 4.336 735,242 +0.07(+1.57%)
Oct 26, 2017 4.199 4.294 4.163 4.269 816,761 +0.10(+2.40%)
Oct 25, 2017 4.269 4.269 4.127 4.168 848,380 -0.11(-2.58%)
Oct 24, 2017 4.354 4.354 4.258 4.279 717,837 -0.04(-1.01%)
Oct 23, 2017 4.377 4.402 4.305 4.323 551,239 -0.03(-0.59%)
Oct 20, 2017 4.425 4.443 4.348 4.348 490,639 -0.08(-1.74%)
Oct 19, 2017 4.431 4.436 4.392 4.425 393,080 -0.01(-0.23%)
Oct 18, 2017 4.503 4.510 4.420 4.436 606,847 -0.08(-1.71%)
Oct 17, 2017 4.546 4.554 4.500 4.513 483,950 -0.03(-0.68%)
Oct 16, 2017 4.611 4.634 4.536 4.544 800,492 -0.05(-1.06%)
Oct 13, 2017 4.708 4.708 4.577 4.593 615,796 -0.11(-2.30%)
Oct 12, 2017 4.693 4.721 4.657 4.700 323,149 -0.02(-0.44%)
Oct 11, 2017 4.716 4.736 4.716 4.721 245,537 -0.01(-0.16%)
Oct 10, 2017 4.726 4.734 4.688 4.729 549,270 +0.05(+0.99%)
Oct 09, 2017 4.718 4.718 4.672 4.682 269,401 -0.01(-0.11%)
Oct 06, 2017 4.700 4.729 4.683 4.688 518,067 -0.04(-0.92%)
Oct 05, 2017 4.690 4.731 4.669 4.731 389,248 +0.05(+1.04%)
Oct 04, 2017 4.646 4.682 4.627 4.682 498,047 +0.04(+0.83%)
Oct 03, 2017 4.644 4.652 4.634 4.644 251,584 +0.00(+0.00%)
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.