Skip to main content

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

39.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 101.68 102.46 99.96 100.47 26,436 -1.21(-1.19%)
Oct 26, 2012 102.54 101.68 101.68 101.68 15,780 -0.58(-0.57%)
Oct 25, 2012 102.03 102.50 101.41 102.26 15,363 +0.12(+0.11%)
Oct 24, 2012 102.81 102.88 101.56 102.15 14,952 -0.08(-0.08%)
Oct 23, 2012 103.00 103.16 101.13 102.22 26,820 +0.55(+0.54%)
Oct 19, 2012 102.03 102.54 101.25 101.68 15,194 -0.31(-0.31%)
Oct 18, 2012 101.56 102.03 101.06 101.99 22,349 +0.74(+0.73%)
Oct 17, 2012 101.48 102.26 101.06 101.25 25,975 -0.08(-0.08%)
Oct 16, 2012 100.70 101.33 100.24 101.33 25,869 +0.82(+0.81%)
Oct 15, 2012 100.12 100.70 100.00 100.51 20,677 +0.59(+0.59%)
Oct 12, 2012 99.57 99.92 98.99 99.92 17,238 +0.39(+0.39%)
Oct 11, 2012 100.00 100.35 99.22 99.54 27,021 +0.00(+0.00%)
Oct 10, 2012 100.28 100.28 99.03 99.54 21,633 -0.43(-0.43%)
Oct 09, 2012 100.55 100.65 99.47 99.96 14,350 -0.23(-0.23%)
Oct 08, 2012 100.63 100.63 99.59 100.20 11,496 -0.04(-0.04%)
Oct 05, 2012 100.43 101.13 99.42 100.24 20,984 -0.12(-0.12%)
Oct 04, 2012 100.94 100.98 99.46 100.35 26,189 -0.31(-0.31%)
Oct 03, 2012 99.65 100.70 99.36 100.67 18,836 +0.82(+0.82%)
Oct 02, 2012 100.82 100.82 99.18 99.85 27,831 -0.27(-0.27%)
Oct 01, 2012 99.22 100.12 98.87 100.12 21,500 +1.33(+1.34%)
Sep 28, 2012 98.17 98.83 97.55 98.79 23,040 +0.78(+0.80%)
Sep 27, 2012 97.55 98.09 97.47 98.02 21,466 +0.55(+0.56%)
Sep 26, 2012 98.17 98.17 97.12 97.47 23,113 -0.27(-0.28%)
Sep 25, 2012 100.86 100.86 96.81 97.74 60,209 -2.49(-2.49%)
Sep 24, 2012 100.47 101.09 99.73 100.24 20,302 -0.39(-0.39%)
Sep 21, 2012 100.08 100.67 99.66 100.63 20,134 +1.13(+1.14%)
Sep 20, 2012 99.57 101.21 99.11 99.50 32,974 +0.23(+0.24%)
Sep 19, 2012 99.50 99.57 98.02 99.26 34,846 +0.23(+0.24%)
Sep 18, 2012 98.60 99.07 97.43 99.03 31,063 +0.78(+0.79%)
Sep 17, 2012 99.54 99.57 98.13 98.25 25,292 -0.97(-0.98%)
Sep 14, 2012 99.26 99.77 98.92 99.22 23,839 -0.12(-0.12%)
Sep 13, 2012 98.72 99.69 98.60 99.34 41,559 +0.74(+0.75%)
Sep 12, 2012 99.77 99.85 98.21 98.60 31,887 -0.43(-0.43%)
Sep 11, 2012 99.89 99.90 98.41 99.03 32,976 -0.82(-0.82%)
Sep 10, 2012 100.59 101.21 99.65 99.85 31,782 -1.48(-1.46%)
Sep 07, 2012 102.30 102.34 100.98 101.33 29,100 -1.44(-1.40%)
Sep 06, 2012 103.51 103.86 101.72 102.77 19,623 +0.00(+0.00%)
Sep 05, 2012 102.26 103.59 102.11 102.77 32,887 +0.90(+0.88%)
Sep 04, 2012 102.07 103.55 101.41 101.87 40,226 -0.20(-0.19%)
Aug 31, 2012 101.91 102.07 101.41 102.07 19,984 +0.31(+0.31%)
Aug 30, 2012 101.09 101.76 100.81 101.76 14,110 +0.74(+0.73%)
Aug 29, 2012 100.78 101.56 100.47 101.02 17,961 +0.27(+0.27%)
Aug 27, 2012 101.48 101.87 100.43 100.74 18,561 -0.46(-0.46%)
Aug 24, 2012 100.86 101.21 100.47 101.21 16,535 +0.15(+0.15%)
Aug 23, 2012 101.80 101.86 100.63 101.06 18,424 -0.55(-0.54%)
Aug 22, 2012 102.77 102.77 101.29 101.60 22,006 -2.06(-1.99%)
Aug 21, 2012 103.86 104.37 102.89 103.67 24,892 -0.59(-0.56%)
Aug 20, 2012 103.67 104.25 102.89 104.25 21,404 +0.66(+0.64%)
Aug 17, 2012 103.82 104.60 103.04 103.59 18,835 -0.59(-0.56%)
Aug 16, 2012 103.67 104.17 103.24 104.17 21,630 +0.70(+0.68%)
Aug 15, 2012 103.43 103.90 102.65 103.47 20,241 +0.12(+0.11%)
Aug 14, 2012 103.32 104.06 102.93 103.36 23,434 +0.27(+0.26%)
Aug 13, 2012 104.33 104.33 102.97 103.08 19,814 -0.39(-0.38%)
Aug 10, 2012 103.39 104.52 102.74 103.47 21,730 +0.23(+0.23%)
Aug 09, 2012 103.43 103.67 102.50 103.24 17,252 +0.27(+0.27%)
Aug 08, 2012 102.77 103.55 101.64 102.97 23,562 +0.74(+0.72%)
Aug 07, 2012 103.47 103.47 101.64 102.22 15,920 -0.08(-0.08%)
Aug 06, 2012 103.63 103.63 101.37 102.30 15,006 -0.19(-0.19%)
Aug 03, 2012 104.25 104.25 101.06 102.50 16,314 +1.72(+1.70%)
Aug 02, 2012 103.24 103.24 100.47 100.78 21,198 -1.60(-1.56%)
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.