Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 02, 2020
59.69
62.62
58.49
61.27
115,874
+2.77(+4.74%)
Feb 28, 2020
57.37
58.87
55.94
58.49
181,837
-1.20(-2.01%)
Feb 27, 2020
61.87
61.87
56.84
59.69
165,708
-3.37(-5.35%)
Feb 26, 2020
65.39
65.54
62.77
63.07
152,612
-1.95(-3.00%)
Feb 25, 2020
68.69
68.77
64.27
65.02
114,613
-3.52(-5.14%)
Feb 24, 2020
69.44
69.44
67.75
68.54
117,333
-2.40(-3.38%)
Feb 21, 2020
72.37
72.59
70.79
70.94
85,278
-1.65(-2.27%)
Feb 20, 2020
72.52
73.94
72.37
72.59
104,387
+0.04(+0.05%)
Feb 19, 2020
73.21
73.65
72.55
72.55
79,038
-0.22(-0.30%)
Feb 18, 2020
73.21
73.65
72.77
72.77
76,796
-0.59(-0.80%)
Feb 14, 2020
74.09
74.38
73.21
73.36
70,248
-0.59(-0.79%)
Feb 13, 2020
73.58
74.38
73.21
73.94
101,901
+0.15(+0.20%)
Feb 12, 2020
69.48
73.94
69.48
73.80
362,816
-0.88(-1.18%)
Feb 11, 2020
74.82
75.04
74.16
74.68
51,873
+0.44(+0.59%)
Feb 10, 2020
75.12
75.24
74.02
74.24
49,183
-1.39(-1.84%)
Feb 07, 2020
76.14
76.14
75.22
75.63
32,344
-0.88(-1.15%)
Feb 06, 2020
78.19
78.19
76.43
76.51
51,467
-1.54(-1.97%)
Feb 05, 2020
77.90
78.78
77.57
78.04
49,541
+1.17(+1.52%)
Feb 04, 2020
75.99
77.82
75.77
76.87
124,957
+1.83(+2.44%)
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
.