Advertisement
U.S. markets closed

Tortoise Midstream Energy Fund, Inc. (NTG)

NYSE - NYSE Delayed Price. Currency in USD
38.33+0.68 (+1.81%)
At close: 04:00PM EDT
38.33 0.00 (0.00%)
After hours: 04:06PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202437.7038.3837.7038.3338.3315,230
Mar 27, 202437.2237.6537.2237.6537.6520,600
Mar 26, 202437.6237.6237.2837.3037.3018,300
Mar 25, 202437.6037.9537.4737.6037.6012,300
Mar 22, 202437.6237.7137.3637.4137.4116,900
Mar 21, 202437.5537.7437.5037.5037.5017,400
Mar 20, 202437.5637.6037.5037.5037.5023,900
Mar 19, 202437.2937.5437.2937.5237.528,400
Mar 18, 202437.2637.3737.2137.2137.215,400
Mar 15, 202436.8937.4436.8937.2637.266,800
Mar 14, 202437.4037.4036.9037.0537.059,000
Mar 13, 202437.6237.7837.3537.4937.496,900
Mar 12, 202437.2437.3937.1937.3437.3415,200
Mar 11, 202437.1537.3637.0337.3437.345,400
Mar 08, 202437.2437.4037.0137.1937.1913,600
Mar 07, 202437.3537.3837.0437.2137.2111,100
Mar 06, 202437.0137.6337.0137.1737.179,400
Mar 05, 202436.4336.9736.1336.7636.7611,800
Mar 04, 202436.5136.6236.3736.4836.487,100
Mar 01, 202436.0736.4436.0136.4036.4015,500
Feb 29, 202435.7936.1235.6335.8435.8414,100
Feb 28, 202435.4335.7835.3935.4735.4712,600
Feb 27, 202435.4735.8035.4035.5935.597,400
Feb 26, 202435.4035.7035.3235.4735.4721,600
Feb 23, 202435.6235.8135.3935.5635.5614,600
Feb 22, 202435.8035.9635.5135.7435.7413,700
Feb 21, 202435.5636.0635.5635.7135.7118,300
Feb 21, 20240.77 Dividend
Feb 20, 202436.1136.4936.0436.0435.274,800
Feb 16, 202435.6336.3635.4536.1035.3313,000
Feb 15, 202434.6735.7234.6735.6334.8725,000
Feb 14, 202434.8234.8734.4534.7634.0212,200
Feb 13, 202434.6034.6734.3434.5333.798,200
Feb 12, 202434.2434.8134.2434.7734.039,800
Feb 09, 202434.2734.2733.8934.0933.3620,700
Feb 08, 202433.7434.0533.5634.0533.3219,900
Feb 07, 202433.8134.0433.5633.8933.1716,100
Feb 06, 202433.8734.2133.8733.9633.2310,000
Feb 05, 202434.3634.3633.9333.9533.229,700
Feb 02, 202435.0635.0634.5134.5133.778,800
Feb 01, 202434.9435.4334.9435.0334.2810,800
Jan 31, 202435.7035.7034.7634.7834.0416,200
Jan 30, 202435.0235.5835.0235.3734.6113,900
Jan 29, 202435.3335.3334.9535.2634.5117,900
Jan 26, 202434.6235.2034.6235.1934.449,500
Jan 25, 202434.4234.8234.3534.7434.0018,700
Jan 24, 202434.3634.4234.0934.1533.4214,000
Jan 23, 202434.1234.4234.0234.0933.3614,500
Jan 22, 202434.0334.4134.0334.1733.4413,300
Jan 19, 202433.8233.9833.7433.8733.1519,000
Jan 18, 202434.3434.4533.9434.0733.3424,000
Jan 17, 202434.6134.9434.2434.3233.5919,100
Jan 16, 202435.3035.3034.8334.8334.098,400
Jan 12, 202435.0735.5535.0735.2534.5016,900
Jan 11, 202435.6135.6135.0035.0134.268,600
Jan 10, 202435.2635.5535.2635.4634.709,400
Jan 09, 202435.7235.7235.0835.4134.658,500
Jan 08, 202435.7035.7235.0335.6534.8915,800
Jan 05, 202436.1036.1035.4635.7234.9626,200
Jan 04, 202435.5836.1735.5835.8935.1239,400
Jan 03, 202435.1635.8235.0435.7134.9519,200
Jan 02, 202434.9235.2034.9235.0234.279,700
Dec 29, 202334.9034.9834.7634.7634.0214,100
Dec 28, 202335.0135.0634.8734.9834.2323,000
Dec 27, 202335.0235.2034.9235.0234.2714,900
Dec 26, 202334.6835.1134.6835.0734.3243,800
Dec 22, 202334.3935.0034.3934.4133.6734,200
Dec 21, 202334.1934.5034.1534.4933.7513,300
Dec 20, 202334.5134.7434.1234.1433.4122,600
Dec 19, 202334.2534.5334.1334.3733.6427,900
Dec 18, 202333.9234.5933.9234.0433.3119,700
Dec 15, 202333.9134.0333.6633.7433.0217,600
Dec 14, 202333.9534.4533.9534.2133.4822,800
Dec 13, 202333.0733.6432.7033.5832.8627,200
Dec 12, 202333.6533.6532.9133.1732.4610,800
Dec 11, 202334.1334.1333.5533.6432.9238,700
Dec 08, 202334.0634.3733.8033.8733.1522,900
Dec 07, 202333.9334.2633.8433.8633.1436,200
Dec 06, 202333.7934.2633.5433.8333.1145,500
Dec 05, 202334.6434.6933.8033.8033.0834,000
Dec 04, 202334.7334.9134.3734.4933.7522,400
Dec 01, 202334.2834.9234.2834.8434.1020,200
Nov 30, 202334.1134.5533.7334.2233.4920,300
Nov 29, 202333.8933.8933.6333.7233.0015,200
Nov 28, 202333.7134.1233.6333.6332.9118,700
Nov 27, 202333.7834.0033.6533.7132.9924,500
Nov 24, 202333.8934.3433.8934.0733.3416,800
Nov 22, 202333.8234.1133.6934.0333.3016,400
Nov 21, 202333.7334.3533.7034.2733.5420,100
Nov 21, 20230.77 Dividend
Nov 20, 202334.7234.9034.6034.7233.2223,100
Nov 17, 202334.1334.7934.1334.5333.0426,300
Nov 16, 202334.5034.9934.1434.1532.6831,600
Nov 15, 202334.4334.8934.4034.5433.0533,200
Nov 14, 202333.7034.3033.6834.2332.7613,100
Nov 13, 202333.4333.5833.3133.4031.9619,300
Nov 10, 202333.0333.6433.0333.3331.8914,300
Nov 09, 202334.2334.2333.0333.0631.6454,200
Nov 08, 202334.8335.3634.0134.4032.9237,100
Nov 07, 202334.2735.8534.2735.0133.5019,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...