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 )

47.59 +0.20 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 24, 2011 0.1698 0.1708 0.1674 0.1679 26,549,972 -0.00(-1.14%)
May 23, 2011 0.1692 0.1707 0.1677 0.1698 26,136,904 -0.00(-0.66%)
May 20, 2011 0.1718 0.1726 0.1696 0.1710 35,632,520 -0.00(-2.03%)
May 19, 2011 0.1748 0.1767 0.1743 0.1745 37,386,336 +0.00(+0.38%)
May 18, 2011 0.1732 0.1762 0.1720 0.1739 36,164,032 +0.00(+1.29%)
May 17, 2011 0.1731 0.1734 0.1699 0.1716 36,400,328 -0.00(-0.35%)
May 16, 2011 0.1745 0.1756 0.1716 0.1722 20,221,456 -0.00(-1.42%)
May 13, 2011 0.1772 0.1779 0.1745 0.1747 22,996,126 -0.00(-1.10%)
May 12, 2011 0.1759 0.1767 0.1743 0.1767 21,720,134 +0.00(+0.42%)
May 11, 2011 0.1769 0.1769 0.1747 0.1759 31,335,840 -0.00(-0.42%)
May 10, 2011 0.1759 0.1769 0.1747 0.1767 26,856,408 +0.00(+1.03%)
May 09, 2011 0.1767 0.1790 0.1714 0.1749 19,200,604 -0.00(-0.38%)
May 06, 2011 0.1745 0.1766 0.1740 0.1755 35,239,940 +0.00(+1.90%)
May 05, 2011 0.1755 0.1755 0.1679 0.1722 78,260,264 -0.00(-2.57%)
May 04, 2011 0.1802 0.1802 0.1745 0.1768 43,977,464 -0.00(-1.60%)
May 03, 2011 0.1807 0.1809 0.1778 0.1797 23,292,692 -0.00(-0.26%)
May 02, 2011 0.1796 0.1803 0.1791 0.1801 23,562,636 -0.00(-0.41%)
Apr 29, 2011 0.1788 0.1813 0.1785 0.1809 21,485,036 +0.00(+1.16%)
Apr 28, 2011 0.1777 0.1803 0.1759 0.1788 26,838,610 +0.00(+1.06%)
Apr 27, 2011 0.1774 0.1779 0.1733 0.1769 29,545,234 +0.00(+0.27%)
Apr 26, 2011 0.1775 0.1785 0.1745 0.1765 33,572,116 -0.00(-0.42%)
Apr 25, 2011 0.1771 0.1777 0.1757 0.1772 29,441,144 +0.00(+0.99%)
Apr 21, 2011 0.1759 0.1770 0.1733 0.1755 20,773,610 -0.00(-0.04%)
Apr 20, 2011 0.1763 0.1782 0.1745 0.1755 25,863,222 -0.00(-0.15%)
Apr 19, 2011 0.1765 0.1782 0.1752 0.1758 27,066,830 -0.00(-0.57%)
Apr 18, 2011 0.1768 0.1769 0.1747 0.1768 23,693,944 -0.00(-0.53%)
Apr 15, 2011 0.1791 0.1802 0.1770 0.1777 21,676,016 +0.00(+0.00%)
Apr 14, 2011 0.1759 0.1784 0.1746 0.1777 25,111,414 +0.00(+0.68%)
Apr 13, 2011 0.1757 0.1775 0.1746 0.1765 28,599,456 +0.00(+1.15%)
Apr 12, 2011 0.1765 0.1777 0.1723 0.1745 26,667,670 -0.00(-1.14%)
Apr 11, 2011 0.1802 0.1803 0.1762 0.1765 21,376,610 -0.00(-1.57%)
Apr 08, 2011 0.1786 0.1795 0.1773 0.1793 23,068,810 +0.00(+0.41%)
Apr 07, 2011 0.1782 0.1793 0.1762 0.1786 28,527,670 +0.00(+0.60%)
Apr 06, 2011 0.1798 0.1800 0.1769 0.1775 38,570,800 -0.00(-0.41%)
Apr 05, 2011 0.1818 0.1818 0.1767 0.1783 66,892,384 -0.00(-1.11%)
Apr 04, 2011 0.1777 0.1812 0.1774 0.1803 62,763,956 +0.00(+1.43%)
Apr 01, 2011 0.1759 0.1789 0.1757 0.1777 38,738,000 +0.00(+1.06%)
Mar 31, 2011 0.1752 0.1760 0.1752 0.1759 31,675,326 +0.00(+0.42%)
Mar 30, 2011 0.1722 0.1752 0.1722 0.1751 43,788,432 +0.00(+1.75%)
Mar 29, 2011 0.1706 0.1722 0.1698 0.1721 49,380,992 +0.00(+1.55%)
Mar 28, 2011 0.1697 0.1711 0.1693 0.1695 34,195,904 -0.00(-0.56%)
Mar 25, 2011 0.1715 0.1723 0.1702 0.1704 29,254,052 -0.00(-0.55%)
Mar 24, 2011 0.1716 0.1720 0.1706 0.1714 35,805,852 -0.00(-0.27%)
Mar 23, 2011 0.1695 0.1718 0.1694 0.1718 37,890,332 +0.00(+1.38%)
Mar 22, 2011 0.1692 0.1698 0.1684 0.1695 33,439,612 +0.00(+0.40%)
Mar 21, 2011 0.1694 0.1697 0.1682 0.1688 46,625,016 -0.00(-0.43%)
Mar 18, 2011 0.1694 0.1704 0.1692 0.1696 25,895,674 +0.00(+0.44%)
Mar 17, 2011 0.1698 0.1700 0.1683 0.1688 33,874,064 -0.00(-0.04%)
Mar 16, 2011 0.1698 0.1699 0.1688 0.1689 34,604,936 -0.00(-0.16%)
Mar 15, 2011 0.1691 0.1694 0.1686 0.1692 40,889,180 -0.00(-0.08%)
Mar 14, 2011 0.1695 0.1699 0.1692 0.1693 40,916,848 -0.00(-0.24%)
Mar 11, 2011 0.1680 0.1697 0.1669 0.1697 36,870,376 +0.00(+1.24%)
Mar 10, 2011 0.1695 0.1709 0.1671 0.1676 44,633,856 -0.00(-0.91%)
Mar 09, 2011 0.1690 0.1694 0.1688 0.1692 30,756,768 -0.00(-0.04%)
Mar 08, 2011 0.1690 0.1696 0.1682 0.1692 39,258,748 +0.00(+0.12%)
Mar 07, 2011 0.1703 0.1706 0.1686 0.1690 32,741,794 -0.00(-0.47%)
Mar 04, 2011 0.1700 0.1704 0.1693 0.1698 32,148,366 +0.00(+0.04%)
Mar 03, 2011 0.1695 0.1704 0.1694 0.1698 32,442,088 +0.00(+0.32%)
Mar 02, 2011 0.1692 0.1692 0.1684 0.1692 47,282,752 +0.00(+0.56%)
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.