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

40.34 +0.77 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 30.72 31.26 30.72 30.83 19,621 +0.21(+0.69%)
Jul 28, 2022 30.33 30.87 30.02 30.62 10,592 +0.57(+1.91%)
Jul 27, 2022 29.89 30.21 29.38 30.05 15,876 +0.38(+1.28%)
Jul 26, 2022 29.35 29.88 29.35 29.67 13,213 +0.45(+1.56%)
Jul 25, 2022 28.05 29.24 27.98 29.21 15,908 +1.21(+4.33%)
Jul 22, 2022 28.22 28.50 27.84 28.00 34,099 -0.14(-0.51%)
Jul 21, 2022 27.78 28.15 27.42 28.14 12,107 -0.10(-0.36%)
Jul 20, 2022 28.06 28.44 27.81 28.24 7,015 +0.20(+0.72%)
Jul 19, 2022 27.53 28.28 27.53 28.04 17,560 +0.76(+2.78%)
Jul 18, 2022 27.07 27.81 27.07 27.28 13,779 +0.59(+2.21%)
Jul 15, 2022 26.55 26.78 26.20 26.69 12,917 +0.48(+1.83%)
Jul 14, 2022 26.14 26.29 25.35 26.21 28,299 -0.43(-1.61%)
Jul 13, 2022 26.03 26.78 26.03 26.64 19,176 +0.35(+1.31%)
Jul 12, 2022 26.24 26.68 25.99 26.30 19,419 -0.45(-1.67%)
Jul 11, 2022 26.55 26.80 26.03 26.74 46,931 +0.01(+0.03%)
Jul 08, 2022 27.09 27.09 26.48 26.73 116,861 +0.01(+0.03%)
Jul 07, 2022 26.57 27.00 26.54 26.73 49,226 +0.80(+3.09%)
Jul 06, 2022 26.76 26.76 25.19 25.93 54,743 -0.92(-3.42%)
Jul 05, 2022 26.97 26.97 25.83 26.84 28,146 -0.77(-2.78%)
Jul 01, 2022 27.19 27.65 26.57 27.61 15,756 +0.51(+1.87%)
Jun 30, 2022 26.76 27.29 26.74 27.10 29,845 -0.23(-0.83%)
Jun 29, 2022 27.88 27.88 27.01 27.33 42,715 -0.19(-0.67%)
Jun 28, 2022 27.33 27.79 27.05 27.52 50,698 +0.87(+3.26%)
Jun 27, 2022 26.10 26.77 26.04 26.65 63,769 +0.82(+3.16%)
Jun 24, 2022 25.58 25.98 25.58 25.83 44,471 +0.63(+2.51%)
Jun 23, 2022 26.23 26.30 25.12 25.20 86,957 -0.75(-2.89%)
Jun 22, 2022 26.41 26.41 25.95 25.95 34,753 -1.37(-5.03%)
Jun 21, 2022 26.40 27.37 26.40 27.32 31,244 +1.63(+6.33%)
Jun 17, 2022 26.33 26.63 25.24 25.70 28,933 -0.81(-3.05%)
Jun 16, 2022 28.21 28.25 26.47 26.51 53,213 -2.27(-7.88%)
Jun 15, 2022 29.05 29.74 28.59 28.77 20,120 -0.24(-0.81%)
Jun 14, 2022 29.89 30.39 28.86 29.01 28,986 -0.48(-1.63%)
Jun 13, 2022 30.67 30.74 29.36 29.49 31,848 -2.19(-6.91%)
Jun 10, 2022 32.32 32.32 31.23 31.68 44,183 -0.94(-2.87%)
Jun 09, 2022 33.06 33.14 32.60 32.62 29,586 -0.58(-1.75%)
Jun 08, 2022 33.68 33.68 32.91 33.20 18,834 -0.30(-0.91%)
Jun 07, 2022 32.78 33.52 32.78 33.50 39,615 +0.64(+1.95%)
Jun 06, 2022 32.77 33.17 32.72 32.86 16,971 +0.17(+0.52%)
Jun 03, 2022 32.69 33.03 32.62 32.69 21,885 -0.12(-0.36%)
Jun 02, 2022 32.88 33.06 32.30 32.81 22,227 +0.03(+0.10%)
Jun 01, 2022 32.11 32.81 32.07 32.78 54,883 +0.77(+2.40%)
May 31, 2022 33.03 33.03 31.97 32.01 74,514 -0.31(-0.96%)
May 27, 2022 31.76 32.46 31.51 32.32 50,440 +0.75(+2.38%)
May 26, 2022 31.68 31.84 31.12 31.57 24,227 +0.41(+1.33%)
May 25, 2022 30.31 31.29 30.31 31.16 27,525 +0.77(+2.52%)
May 24, 2022 30.29 31.06 30.08 30.39 13,853 -0.14(-0.47%)
May 23, 2022 30.85 30.85 30.28 30.53 21,433 +0.13(+0.42%)
May 20, 2022 30.29 30.44 29.70 30.41 34,221 +0.48(+1.60%)
May 19, 2022 29.24 30.37 29.24 29.93 36,802 +0.29(+0.97%)
May 18, 2022 30.37 30.59 29.48 29.64 16,568 -0.61(-2.02%)
May 17, 2022 30.09 30.39 29.74 30.25 25,608 +0.68(+2.29%)
May 16, 2022 29.07 30.07 29.07 29.57 18,546 +0.64(+2.19%)
May 13, 2022 28.16 29.13 28.16 28.94 71,119 +1.23(+4.44%)
May 12, 2022 28.63 28.63 27.58 27.71 121,411 -0.96(-3.34%)
May 11, 2022 29.39 30.43 28.63 28.67 27,624 -0.22(-0.77%)
May 10, 2022 29.52 30.00 28.27 28.89 22,926 -0.37(-1.27%)
May 09, 2022 31.13 31.13 29.16 29.26 39,490 -2.26(-7.17%)
May 06, 2022 31.29 31.82 30.52 31.52 7,014 +0.37(+1.19%)
May 05, 2022 32.37 32.59 31.04 31.15 38,801 -0.91(-2.83%)
May 04, 2022 31.25 32.28 31.11 32.06 48,048 +1.12(+3.63%)
May 03, 2022 29.70 30.97 29.70 30.94 31,137 +1.10(+3.68%)
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.