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 )

40.60 +0.47 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 15.13 15.75 15.00 15.71 86,945 +0.31(+2.00%)
May 28, 2020 15.70 15.77 15.22 15.40 87,390 -0.29(-1.86%)
May 27, 2020 15.67 15.81 15.09 15.70 67,730 +0.19(+1.21%)
May 26, 2020 15.55 15.64 15.28 15.51 92,991 +0.55(+3.71%)
May 22, 2020 14.90 14.96 14.36 14.95 37,605 +0.12(+0.81%)
May 21, 2020 15.12 15.12 14.59 14.83 70,189 +0.01(+0.05%)
May 20, 2020 14.51 15.00 14.50 14.83 90,278 +0.64(+4.49%)
May 19, 2020 13.95 14.25 13.95 14.19 85,472 +0.27(+1.94%)
May 18, 2020 13.63 13.97 13.54 13.92 150,249 +1.05(+8.16%)
May 15, 2020 12.23 12.89 12.20 12.87 116,949 +0.34(+2.75%)
May 14, 2020 12.00 12.58 11.46 12.52 122,151 +0.35(+2.90%)
May 13, 2020 12.86 13.00 11.73 12.17 237,140 -0.71(-5.53%)
May 12, 2020 13.09 13.39 12.83 12.88 131,568 -0.07(-0.58%)
May 11, 2020 13.36 13.42 12.84 12.96 162,052 -0.51(-3.79%)
May 08, 2020 13.31 13.50 12.52 13.47 477,931 -0.55(-3.96%)
May 07, 2020 14.14 14.71 13.96 14.02 66,354 +0.25(+1.85%)
May 06, 2020 14.70 14.95 13.63 13.77 116,038 -0.80(-5.51%)
May 05, 2020 14.81 15.87 14.49 14.57 188,480 +0.33(+2.32%)
May 04, 2020 13.87 14.29 13.06 14.24 167,477 +0.12(+0.85%)
May 01, 2020 15.50 16.49 14.10 14.12 213,362 -1.78(-11.18%)
Apr 30, 2020 17.25 17.92 15.37 15.90 339,711 -0.67(-4.07%)
Apr 29, 2020 15.07 16.65 14.89 16.57 257,500 +2.85(+20.77%)
Apr 28, 2020 12.60 14.25 12.22 13.72 205,186 +1.87(+15.82%)
Apr 27, 2020 11.25 12.07 11.10 11.85 174,612 +0.90(+8.22%)
Apr 24, 2020 11.25 11.62 10.42 10.95 180,784 +0.07(+0.69%)
Apr 23, 2020 10.50 11.32 10.27 10.87 185,714 +0.90(+9.02%)
Apr 22, 2020 9.749 10.05 9.524 9.974 104,059 +0.45(+4.72%)
Apr 21, 2020 9.224 9.524 8.624 9.524 137,811 -0.07(-0.78%)
Apr 20, 2020 9.074 10.42 8.924 9.599 206,195 -0.37(-3.76%)
Apr 17, 2020 9.374 9.974 9.299 9.974 128,524 +0.75(+8.13%)
Apr 16, 2020 9.674 10.05 9.149 9.224 67,156 -0.45(-4.65%)
Apr 15, 2020 9.974 9.974 8.924 9.674 126,611 -0.45(-4.44%)
Apr 14, 2020 9.449 10.50 9.449 10.12 139,683 +0.82(+8.87%)
Apr 13, 2020 11.10 11.25 9.074 9.299 242,765 -0.82(-8.15%)
Apr 09, 2020 10.05 12.00 9.308 10.12 409,602 +1.20(+13.45%)
Apr 08, 2020 8.324 8.999 8.324 8.924 163,895 +0.82(+10.19%)
Apr 07, 2020 8.024 9.899 7.501 8.099 337,241 +0.75(+10.20%)
Apr 06, 2020 7.799 7.799 6.630 7.349 199,446 +0.26(+3.62%)
Apr 03, 2020 7.499 7.874 6.529 7.093 141,619 +0.10(+1.42%)
Apr 02, 2020 6.745 8.099 6.524 6.994 192,650 +0.81(+13.04%)
Apr 01, 2020 6.295 6.374 5.710 6.187 161,961 -0.22(-3.41%)
Mar 31, 2020 6.461 6.856 6.149 6.405 238,102 +0.11(+1.68%)
Mar 30, 2020 7.275 7.275 4.874 6.299 324,273 -1.12(-15.15%)
Mar 27, 2020 7.499 7.649 6.772 7.424 154,034 -0.22(-2.94%)
Mar 26, 2020 7.124 8.624 7.049 7.649 287,140 +0.45(+6.25%)
Mar 25, 2020 7.799 8.174 6.599 7.199 209,448 +0.52(+7.85%)
Mar 24, 2020 8.099 8.624 6.149 6.675 285,236 -0.71(-9.65%)
Mar 23, 2020 8.474 8.999 6.449 7.388 226,864 -1.16(-13.58%)
Mar 20, 2020 7.574 11.25 7.409 8.549 375,904 +2.70(+46.15%)
Mar 19, 2020 5.103 8.473 4.874 5.849 399,815 +1.05(+21.88%)
Mar 18, 2020 12.00 12.00 3.749 4.799 496,481 -9.15(-65.59%)
Mar 17, 2020 17.40 17.40 13.27 13.95 309,361 -3.30(-19.13%)
Mar 16, 2020 22.50 22.53 17.02 17.25 257,863 -7.35(-29.88%)
Mar 13, 2020 24.00 25.05 22.87 24.60 130,204 +2.32(+10.44%)
Mar 12, 2020 29.55 29.55 15.00 22.27 261,163 -10.20(-31.41%)
Mar 11, 2020 34.50 36.07 32.10 32.47 226,712 -3.97(-10.91%)
Mar 10, 2020 38.99 40.12 29.10 36.45 365,688 +0.15(+0.41%)
Mar 09, 2020 43.34 43.49 36.22 36.30 295,398 -16.72(-31.54%)
Mar 06, 2020 54.82 55.49 52.19 53.02 113,228 -4.05(-7.10%)
Mar 05, 2020 58.49 58.49 56.20 57.07 120,623 -2.10(-3.55%)
Mar 04, 2020 59.77 60.37 58.42 59.17 79,430 +0.45(+0.77%)
Mar 03, 2020 61.64 63.22 57.70 58.72 213,706 -2.55(-4.16%)
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.