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
)
39.91
+0.03 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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
16.92
17.59
15.08
15.60
346,228
-0.66(-4.07%)
Apr 29, 2020
14.79
16.33
14.61
16.26
262,440
+2.80(+20.77%)
Apr 28, 2020
12.36
13.98
11.99
13.46
209,122
+1.84(+15.82%)
Apr 27, 2020
11.04
11.85
10.89
11.63
177,962
+0.88(+8.22%)
Apr 24, 2020
11.04
11.40
10.23
10.74
184,252
+0.07(+0.69%)
Apr 23, 2020
10.30
11.11
10.08
10.67
189,277
+0.88(+9.02%)
Apr 22, 2020
9.565
9.860
9.344
9.786
106,056
+0.44(+4.72%)
Apr 21, 2020
9.050
9.344
8.462
9.344
140,455
-0.07(-0.78%)
Apr 20, 2020
8.903
10.23
8.756
9.418
210,150
-0.37(-3.76%)
Apr 17, 2020
9.197
9.786
9.124
9.786
130,989
+0.74(+8.13%)
Apr 16, 2020
9.492
9.860
8.977
9.050
68,445
-0.44(-4.65%)
Apr 15, 2020
9.786
9.786
8.756
9.492
129,040
-0.44(-4.44%)
Apr 14, 2020
9.271
10.30
9.271
9.933
142,362
+0.81(+8.87%)
Apr 13, 2020
10.89
11.04
8.903
9.124
247,422
-0.81(-8.15%)
Apr 09, 2020
9.860
11.77
9.133
9.933
417,459
+1.18(+13.45%)
Apr 08, 2020
8.167
8.829
8.167
8.756
167,039
+0.81(+10.19%)
Apr 07, 2020
7.873
9.712
7.360
7.946
343,711
+0.74(+10.20%)
Apr 06, 2020
7.652
7.652
6.505
7.211
203,273
+0.25(+3.62%)
Apr 03, 2020
7.358
7.726
6.406
6.959
144,336
+0.10(+1.42%)
Apr 02, 2020
6.618
7.946
6.401
6.862
196,345
+0.79(+13.04%)
Apr 01, 2020
6.177
6.254
5.603
6.070
165,068
-0.21(-3.41%)
Mar 31, 2020
6.340
6.727
6.033
6.284
242,670
+0.10(+1.68%)
Mar 30, 2020
7.138
7.138
4.783
6.181
330,494
-1.10(-15.15%)
Mar 27, 2020
7.358
7.505
6.644
7.284
156,989
-0.22(-2.94%)
Mar 26, 2020
6.990
8.462
6.916
7.505
292,649
+0.44(+6.25%)
Mar 25, 2020
7.652
8.020
6.475
7.064
213,466
+0.51(+7.85%)
Mar 24, 2020
7.946
8.462
6.033
6.549
290,708
-0.70(-9.65%)
Mar 23, 2020
8.314
8.829
6.328
7.249
231,217
-1.14(-13.58%)
Mar 20, 2020
7.431
11.04
7.270
8.388
383,115
+2.65(+46.15%)
Mar 19, 2020
5.007
8.314
4.783
5.739
407,485
+1.03(+21.88%)
Mar 18, 2020
11.77
11.77
3.679
4.709
506,006
-8.98(-65.59%)
Mar 17, 2020
17.07
17.07
13.02
13.69
315,296
-3.24(-19.13%)
Mar 16, 2020
22.07
22.11
16.70
16.92
262,810
-7.21(-29.88%)
Mar 13, 2020
23.55
24.58
22.44
24.13
132,702
+2.28(+10.44%)
Mar 12, 2020
28.99
28.99
14.72
21.85
266,173
-10.01(-31.41%)
Mar 11, 2020
33.85
35.39
31.49
31.86
231,061
-3.90(-10.91%)
Mar 10, 2020
38.26
39.36
28.55
35.76
372,704
+0.15(+0.41%)
Mar 09, 2020
42.53
42.68
35.54
35.61
301,065
-16.41(-31.54%)
Mar 06, 2020
53.79
54.45
51.21
52.02
115,400
-3.97(-7.10%)
Mar 05, 2020
57.39
57.39
55.15
55.99
122,937
-2.06(-3.55%)
Mar 04, 2020
58.64
59.23
57.32
58.05
80,954
+0.44(+0.77%)
Mar 03, 2020
60.48
62.03
56.62
57.61
217,806
-2.50(-4.16%)
Mar 02, 2020
58.57
61.44
57.39
60.11
118,097
+2.72(+4.74%)
Feb 28, 2020
56.29
57.76
54.89
57.39
185,326
-1.18(-2.01%)
Feb 27, 2020
60.70
60.70
55.77
58.57
168,887
-3.31(-5.35%)
Feb 26, 2020
64.16
64.31
61.59
61.88
155,540
-1.91(-3.00%)
Feb 25, 2020
67.40
67.47
63.06
63.79
116,812
-3.46(-5.14%)
Feb 24, 2020
68.13
68.13
66.48
67.25
119,584
-2.35(-3.38%)
Feb 21, 2020
71.00
71.22
69.46
69.61
86,914
-1.62(-2.27%)
Feb 20, 2020
71.15
72.55
71.00
71.22
106,390
+0.04(+0.05%)
Feb 19, 2020
71.83
72.26
71.19
71.19
80,555
-0.22(-0.30%)
Feb 18, 2020
71.83
72.26
71.40
71.40
78,269
-0.57(-0.80%)
Feb 14, 2020
72.70
72.98
71.83
71.98
71,596
-0.57(-0.79%)
Feb 13, 2020
72.19
72.98
71.83
72.55
103,856
+0.14(+0.20%)
Feb 12, 2020
68.17
72.55
68.17
72.41
369,776
-0.86(-1.18%)
Feb 11, 2020
73.41
73.63
72.77
73.27
52,868
+0.43(+0.59%)
Feb 10, 2020
73.70
73.82
72.62
72.84
50,126
-1.36(-1.84%)
Feb 07, 2020
74.71
74.71
73.81
74.20
32,965
-0.86(-1.15%)
Feb 06, 2020
76.72
76.72
74.99
75.07
52,454
-1.51(-1.97%)
Feb 05, 2020
76.43
77.29
76.11
76.57
50,491
+1.15(+1.52%)
Feb 04, 2020
74.56
76.36
74.35
75.43
127,354
+1.80(+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
.