Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

39.87 -0.10 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 104.21 105.65 104.02 105.42 36,862 +1.21(+1.16%)
Apr 28, 2011 103.59 105.11 102.54 104.21 46,047 +1.09(+1.06%)
Apr 27, 2011 103.39 103.70 101.02 103.12 50,691 +0.27(+0.27%)
Apr 26, 2011 103.47 104.02 101.72 102.85 57,600 -0.43(-0.42%)
Apr 25, 2011 103.24 103.59 102.42 103.28 50,512 +1.01(+0.99%)
Apr 21, 2011 102.50 103.14 101.02 102.26 35,641 -0.04(-0.04%)
Apr 20, 2011 102.73 103.86 101.72 102.30 44,374 -0.16(-0.15%)
Apr 19, 2011 102.89 103.86 102.11 102.46 46,439 -0.59(-0.57%)
Apr 18, 2011 103.04 103.08 101.83 103.04 40,652 -0.54(-0.53%)
Apr 15, 2011 104.41 105.03 103.16 103.59 37,189 +0.00(+0.00%)
Apr 14, 2011 102.50 103.98 101.76 103.59 43,084 +0.70(+0.68%)
Apr 13, 2011 102.42 103.47 101.76 102.89 49,068 +1.17(+1.15%)
Apr 12, 2011 102.89 103.59 100.43 101.72 45,754 -1.17(-1.14%)
Apr 11, 2011 105.03 105.11 102.69 102.89 36,676 -1.64(-1.57%)
Apr 08, 2011 104.09 104.60 103.32 104.52 39,579 +0.43(+0.41%)
Apr 07, 2011 103.86 104.48 102.69 104.09 48,945 +0.62(+0.60%)
Apr 06, 2011 104.80 104.89 103.12 103.47 66,176 -0.43(-0.41%)
Apr 05, 2011 105.97 105.97 103.00 103.90 114,768 -1.17(-1.11%)
Apr 04, 2011 103.59 105.61 103.39 105.07 107,685 +1.48(+1.43%)
Apr 01, 2011 102.50 104.29 102.38 103.59 66,463 +1.09(+1.06%)
Mar 31, 2011 102.11 102.58 102.11 102.50 54,345 +0.43(+0.42%)
Mar 30, 2011 100.35 102.14 100.35 102.07 75,128 +1.75(+1.75%)
Mar 29, 2011 99.42 100.35 98.99 100.31 84,723 +1.54(+1.55%)
Mar 28, 2011 98.91 99.73 98.68 98.78 58,670 -0.56(-0.56%)
Mar 25, 2011 99.96 100.44 99.22 99.34 50,191 -0.55(-0.55%)
Mar 24, 2011 100.04 100.24 99.46 99.89 61,432 -0.27(-0.27%)
Mar 23, 2011 98.79 100.16 98.76 100.16 65,009 +1.36(+1.38%)
Mar 22, 2011 98.60 98.94 98.14 98.79 57,373 +0.39(+0.40%)
Mar 21, 2011 98.76 98.91 98.02 98.41 79,995 -0.43(-0.43%)
Mar 18, 2011 98.76 99.30 98.64 98.83 44,429 +0.43(+0.44%)
Mar 17, 2011 98.95 99.07 98.09 98.41 58,118 -0.04(-0.04%)
Mar 16, 2011 98.99 99.03 98.37 98.44 59,372 -0.16(-0.16%)
Mar 15, 2011 98.56 98.71 98.25 98.60 70,154 -0.08(-0.08%)
Mar 14, 2011 98.79 99.03 98.64 98.68 70,201 -0.23(-0.24%)
Mar 11, 2011 97.90 98.91 97.27 98.91 63,259 +1.21(+1.24%)
Mar 10, 2011 98.79 99.61 97.37 97.70 76,579 -0.90(-0.91%)
Mar 09, 2011 98.48 98.72 98.37 98.60 52,770 -0.04(-0.04%)
Mar 08, 2011 98.52 98.83 98.05 98.64 67,357 +0.12(+0.12%)
Mar 07, 2011 99.26 99.46 98.29 98.52 56,175 -0.47(-0.47%)
Mar 04, 2011 99.07 99.30 98.68 98.99 55,157 +0.04(+0.04%)
Mar 03, 2011 98.79 99.31 98.72 98.95 55,661 +0.31(+0.32%)
Mar 02, 2011 98.64 98.64 98.13 98.64 81,123 +0.55(+0.56%)
Mar 01, 2011 98.21 98.33 97.78 98.09 52,781 +0.12(+0.12%)
Feb 28, 2011 98.60 98.60 97.47 97.98 50,017 -0.27(-0.28%)
Feb 25, 2011 97.74 98.41 97.55 98.25 50,063 +0.86(+0.88%)
Feb 24, 2011 96.89 97.94 96.50 97.39 55,015 +0.27(+0.28%)
Feb 23, 2011 97.74 97.90 97.08 97.12 51,750 -0.51(-0.52%)
Feb 22, 2011 98.09 98.60 97.47 97.63 86,889 -0.29(-0.29%)
Feb 18, 2011 98.29 98.33 97.82 97.91 58,974 -0.37(-0.38%)
Feb 17, 2011 97.12 98.41 97.12 98.29 65,313 +1.01(+1.04%)
Feb 16, 2011 97.43 97.82 97.24 97.27 71,623 -1.87(-1.89%)
Feb 15, 2011 98.91 99.96 98.56 99.15 96,805 +0.31(+0.32%)
Feb 14, 2011 97.59 98.87 97.51 98.83 66,932 +0.47(+0.48%)
Feb 11, 2011 98.56 98.83 97.98 98.37 80,507 -0.12(-0.12%)
Feb 10, 2011 98.48 98.48 98.05 98.48 67,504 +0.43(+0.44%)
Feb 09, 2011 97.90 98.87 97.49 98.05 106,946 +0.35(+0.36%)
Feb 08, 2011 97.00 97.70 96.65 97.70 64,550 +0.39(+0.40%)
Feb 07, 2011 97.24 97.35 96.69 97.31 43,698 +0.39(+0.40%)
Feb 04, 2011 97.12 97.35 96.26 96.92 43,641 +0.08(+0.08%)
Feb 03, 2011 96.92 97.24 96.85 96.85 35,753 -0.35(-0.36%)
Feb 02, 2011 97.39 97.43 97.04 97.20 41,685 -0.04(-0.04%)
Feb 01, 2011 96.26 97.43 96.26 97.23 54,699 +1.06(+1.10%)
Jan 31, 2011 96.26 96.61 95.68 96.18 28,873 -0.08(-0.09%)
Jan 28, 2011 96.26 96.61 95.52 96.26 36,486 -0.31(-0.32%)
Jan 27, 2011 96.46 96.61 96.13 96.57 39,549 +0.39(+0.41%)
Jan 26, 2011 95.87 96.46 95.68 96.18 52,284 +0.31(+0.33%)
Jan 25, 2011 95.79 96.22 95.64 95.87 53,631 +0.04(+0.04%)
Jan 24, 2011 95.64 96.14 94.94 95.83 62,091 +0.38(+0.40%)
Jan 21, 2011 94.82 95.91 94.77 95.45 42,193 +1.10(+1.17%)
Jan 20, 2011 95.79 95.79 93.85 94.35 34,393 -1.25(-1.30%)
Jan 19, 2011 95.64 96.53 95.30 95.60 49,501 -0.66(-0.69%)
Jan 18, 2011 96.03 96.69 96.03 96.26 44,263 -0.23(-0.24%)
Jan 14, 2011 96.07 96.50 95.56 96.50 69,087 +0.78(+0.81%)
Jan 13, 2011 95.37 96.22 94.90 95.72 50,155 +0.66(+0.69%)
Jan 12, 2011 95.72 96.22 95.05 95.06 36,826 -0.58(-0.60%)
Jan 11, 2011 95.52 95.91 95.09 95.64 40,877 +0.51(+0.53%)
Jan 10, 2011 94.82 95.60 94.39 95.13 35,427 -0.08(-0.08%)
Jan 07, 2011 95.37 95.37 94.20 95.21 66,444 +0.12(+0.12%)
Jan 06, 2011 95.83 95.99 93.96 95.09 64,326 +0.08(+0.08%)
Jan 05, 2011 92.75 95.52 92.75 95.01 94,364 +0.16(+0.17%)
Jan 04, 2011 95.48 95.48 94.16 94.86 44,915 -0.20(-0.21%)
Jan 03, 2011 95.01 95.91 94.43 95.05 69,032 +0.58(+0.62%)
Dec 31, 2010 94.51 94.70 94.31 94.47 58,022 -0.04(-0.04%)
Dec 30, 2010 93.57 94.70 93.57 94.51 64,744 -0.27(-0.29%)
Dec 29, 2010 94.31 94.78 93.69 94.78 39,096 +0.47(+0.50%)
Dec 28, 2010 94.39 94.70 92.75 94.31 60,245 +0.19(+0.21%)
Dec 27, 2010 93.77 94.43 93.57 94.12 46,780 -0.08(-0.08%)
Dec 23, 2010 93.57 94.90 93.22 94.20 44,779 +0.19(+0.21%)
Dec 22, 2010 92.75 94.00 91.94 94.00 82,504 +1.71(+1.86%)
Dec 21, 2010 91.97 92.75 91.35 92.29 91,782 +0.27(+0.30%)
Dec 20, 2010 93.30 93.65 91.74 92.01 93,949 -1.41(-1.51%)
Dec 17, 2010 93.92 93.96 93.22 93.42 59,088 -0.43(-0.46%)
Dec 16, 2010 95.09 95.09 93.73 93.85 81,051 -1.32(-1.38%)
Dec 15, 2010 95.48 95.64 94.94 95.17 32,768 -0.31(-0.33%)
Dec 14, 2010 95.29 96.14 94.82 95.48 70,419 +0.58(+0.62%)
Dec 13, 2010 94.86 95.17 94.70 94.90 35,572 +0.08(+0.08%)
Dec 10, 2010 94.98 95.05 94.39 94.82 53,625 +0.19(+0.21%)
Dec 09, 2010 94.27 95.17 94.00 94.62 69,073 -0.16(-0.16%)
Dec 08, 2010 94.98 95.13 94.00 94.78 48,385 +0.04(+0.04%)
Dec 07, 2010 94.78 95.25 94.39 94.74 50,325 -0.36(-0.38%)
Dec 06, 2010 94.35 95.63 94.35 95.10 56,361 +0.01(+0.01%)
Dec 03, 2010 94.27 95.79 94.27 95.09 68,594 +0.04(+0.04%)
Dec 02, 2010 95.29 95.40 94.59 95.05 46,101 +0.31(+0.33%)
Dec 01, 2010 95.09 95.21 94.20 94.74 57,096 +0.66(+0.70%)
Nov 30, 2010 93.92 94.20 93.57 94.08 28,576 +0.16(+0.17%)
Nov 29, 2010 94.51 94.90 93.88 93.92 26,501 -0.95(-1.00%)
Nov 26, 2010 94.62 95.17 94.24 94.87 6,995 +0.05(+0.06%)
Nov 24, 2010 93.57 94.82 94.82 94.82 38,024 +1.44(+1.54%)
Nov 23, 2010 93.14 94.51 93.14 93.38 46,500 -1.75(-1.84%)
Nov 22, 2010 95.44 95.44 93.73 95.13 35,365 +0.51(+0.54%)
Nov 19, 2010 95.01 95.33 93.65 94.62 45,328 -0.23(-0.25%)
Nov 18, 2010 94.12 96.22 93.53 94.86 51,884 +0.35(+0.37%)
Nov 17, 2010 95.05 95.17 93.73 94.51 41,683 +1.01(+1.08%)
Nov 16, 2010 95.83 95.83 93.49 93.49 93,117 -1.75(-1.84%)
Nov 15, 2010 96.46 96.76 95.21 95.25 40,013 -0.78(-0.81%)
Nov 12, 2010 96.07 96.40 95.75 96.03 23,092 -0.43(-0.44%)
Nov 11, 2010 95.79 96.81 95.72 96.46 45,568 -0.31(-0.32%)
Nov 10, 2010 96.11 97.00 95.52 96.77 37,025 +0.27(+0.28%)
Nov 09, 2010 96.46 96.81 96.22 96.50 58,433 +0.19(+0.20%)
Nov 08, 2010 96.22 96.30 95.65 96.30 48,276 +0.04(+0.04%)
Nov 05, 2010 96.18 96.85 95.79 96.26 34,204 -0.16(-0.16%)
Nov 04, 2010 96.85 97.00 96.26 96.42 48,305 -0.23(-0.24%)
Nov 03, 2010 96.26 96.81 95.99 96.65 46,337 +0.39(+0.40%)
Nov 02, 2010 94.59 96.26 94.59 96.26 62,875 +0.43(+0.45%)
Nov 01, 2010 95.64 96.03 95.21 95.83 34,200 +0.62(+0.65%)
Oct 29, 2010 95.29 95.99 94.51 95.21 36,610 -0.27(-0.29%)
Oct 28, 2010 94.74 95.87 94.43 95.48 57,973 +0.66(+0.70%)
Oct 27, 2010 95.48 96.38 94.51 94.82 37,208 -0.94(-0.98%)
Oct 25, 2010 96.38 96.46 95.44 95.75 41,343 -0.35(-0.37%)
Oct 22, 2010 95.79 96.42 95.68 96.11 26,416 +0.19(+0.20%)
Oct 21, 2010 96.26 96.26 95.29 95.91 21,529 +0.00(+0.00%)
Oct 20, 2010 96.11 96.30 95.40 95.91 38,232 +0.86(+0.90%)
Oct 19, 2010 95.72 96.09 95.05 95.05 34,640 -1.09(-1.13%)
Oct 18, 2010 96.07 96.14 95.09 96.14 32,678 +0.66(+0.69%)
Oct 15, 2010 95.25 96.14 95.01 95.48 22,468 -0.16(-0.16%)
Oct 14, 2010 96.22 96.26 95.21 95.64 34,597 -0.78(-0.81%)
Oct 13, 2010 96.46 96.46 95.99 96.42 45,021 -0.04(-0.04%)
Oct 12, 2010 93.53 96.46 93.53 96.46 30,836 +0.66(+0.69%)
Oct 11, 2010 96.42 96.42 95.52 95.79 25,394 -0.16(-0.16%)
Oct 08, 2010 95.95 96.30 95.37 95.95 26,030 -0.08(-0.08%)
Oct 07, 2010 96.42 96.42 95.48 96.03 25,753 +0.16(+0.16%)
Oct 06, 2010 95.60 96.38 95.60 95.87 27,988 -0.19(-0.20%)
Oct 05, 2010 96.07 96.26 95.48 96.07 38,554 +0.31(+0.33%)
Oct 04, 2010 94.16 95.83 94.16 95.75 35,379 +0.86(+0.90%)
Oct 01, 2010 94.90 94.90 93.92 94.90 25,654 +1.17(+1.25%)
Sep 30, 2010 94.04 94.27 93.38 93.73 39,873 +0.12(+0.12%)
Sep 29, 2010 94.70 94.70 93.53 93.61 43,825 -0.58(-0.62%)
Sep 28, 2010 94.70 94.70 93.77 94.20 42,512 -0.12(-0.12%)
Sep 27, 2010 92.95 94.51 92.87 94.31 70,062 +1.48(+1.60%)
Sep 24, 2010 93.26 93.53 92.75 92.83 49,161 +0.00(+0.00%)
Sep 23, 2010 92.75 93.69 92.75 92.83 54,994 -0.97(-1.04%)
Sep 22, 2010 93.53 93.88 93.04 93.81 59,601 -0.05(-0.05%)
Sep 21, 2010 94.08 94.25 93.53 93.85 108,690 -0.23(-0.24%)
Sep 20, 2010 94.16 94.47 93.61 94.08 35,842 +0.00(+0.00%)
Sep 17, 2010 94.08 94.24 93.53 94.08 96,534 -0.58(-0.62%)
Sep 15, 2010 95.05 95.37 94.51 94.66 78,925 -0.39(-0.41%)
Sep 14, 2010 95.29 96.03 94.74 95.05 191,994 -0.39(-0.41%)
Sep 13, 2010 97.24 97.24 95.05 95.44 93,859 -1.40(-1.45%)
Sep 10, 2010 95.52 96.85 94.51 96.85 120,133 +1.44(+1.51%)
Sep 09, 2010 97.43 97.45 95.01 95.40 266,916 -2.03(-2.08%)
Sep 08, 2010 97.43 97.55 97.43 97.43 52,664 +0.00(+0.00%)
Sep 07, 2010 97.51 97.63 97.43 97.43 22,852 -0.08(-0.08%)
Sep 03, 2010 97.51 97.63 97.43 97.51 9,663 +0.00(+0.00%)
Sep 02, 2010 97.55 97.74 97.43 97.51 9,556 +0.04(+0.04%)
Sep 01, 2010 97.47 97.59 97.43 97.47 24,836 +0.04(+0.04%)
Aug 31, 2010 95.64 97.59 95.64 97.43 30,741 -0.01(-0.01%)
Aug 30, 2010 97.47 97.47 97.43 97.44 25,561 +0.01(+0.01%)
Aug 27, 2010 97.43 97.47 97.43 97.43 26,572 +0.00(+0.00%)
Aug 26, 2010 97.47 97.78 97.43 97.43 23,270 +0.00(+0.00%)
Aug 25, 2010 97.43 97.47 97.43 97.43 39,778 +0.00(+0.00%)
Aug 24, 2010 97.47 97.47 97.04 97.43 68,918 +0.00(+0.00%)
Aug 23, 2010 97.43 97.47 97.43 97.43 24,238 -0.04(-0.04%)
Aug 20, 2010 97.43 97.47 97.43 97.47 15,613 +0.00(+0.00%)
Aug 19, 2010 97.43 97.47 97.43 97.47 17,736 +0.04(+0.04%)
Aug 18, 2010 97.39 97.47 97.39 97.43 31,872 +0.00(+0.00%)
Aug 17, 2010 97.47 97.47 97.43 97.43 30,904 +0.00(+0.00%)
Aug 16, 2010 97.43 97.47 97.43 97.43 32,363 +0.00(+0.00%)
Aug 13, 2010 97.43 97.47 97.43 97.43 52,108 -0.04(-0.04%)
Aug 12, 2010 97.43 97.47 97.43 97.47 56,719 +0.04(+0.04%)
Aug 11, 2010 97.43 97.47 97.43 97.43 65,402 +0.00(+0.00%)
Aug 10, 2010 97.43 97.47 97.43 97.43 54,554 +0.00(+0.00%)
Aug 09, 2010 97.47 97.47 97.43 97.43 35,775 +0.00(+0.00%)
Aug 06, 2010 97.43 97.47 97.43 97.43 95,496 +0.00(+0.00%)
Aug 05, 2010 97.47 97.47 97.43 97.43 60,911 +0.00(+0.00%)
Aug 04, 2010 97.47 97.47 97.43 97.43 30,108 +0.00(+0.00%)
Aug 03, 2010 97.43 97.47 97.43 97.43 69,323 +0.00(+0.00%)
Aug 02, 2010 97.47 97.47 97.35 97.43 114,286 +0.00(+0.00%)
Jul 30, 2010 97.43 97.47 97.43 97.43 49,278 +0.00(+0.00%)
Jul 29, 2010 97.43 97.47 97.43 97.43 77,823 +0.00(+0.00%)
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.