NTG - Tortoise Midstream Energy Fund, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201911.4211.4511.3311.3911.39109,649
Oct 22, 201911.4711.4711.3511.4111.41489,500
Oct 21, 201911.5111.5511.3911.4011.40211,700
Oct 18, 201911.3111.5611.3111.5011.50185,700
Oct 17, 201911.4211.4811.2911.3011.30258,000
Oct 16, 201911.5011.5811.3811.3911.39194,600
Oct 15, 201911.5611.6511.4811.5011.50256,000
Oct 14, 201911.6011.6011.5011.5511.55266,200
Oct 11, 201911.7211.7411.6211.6311.63221,600
Oct 10, 201911.5411.6711.5411.6111.61188,300
Oct 09, 201911.7211.7711.5111.5611.56274,200
Oct 08, 201911.7411.7711.6111.6511.65356,800
Oct 07, 201912.0412.0511.7311.8011.80360,000
Oct 04, 201912.0812.1712.0112.0412.04154,900
Oct 03, 201911.9712.0511.8712.0412.04181,900
Oct 02, 201912.1012.1111.8712.0112.01284,900
Oct 01, 201912.2912.3512.1312.1412.14161,100
Sep 30, 201912.1612.2912.1512.2912.29140,700
Sep 27, 201912.1412.2712.1312.1612.16182,500
Sep 26, 201912.2112.2112.1012.1712.17179,700
Sep 25, 201912.3312.3512.1012.2112.21157,000
Sep 24, 201912.5212.5212.3012.3812.38206,400
Sep 23, 201912.4112.4812.3412.4612.46100,100
Sep 20, 201912.4712.5712.4212.4712.47211,800
Sep 19, 201912.5812.6012.3912.4412.44150,800
Sep 18, 201912.5512.6512.4812.5112.51114,700
Sep 17, 201912.6912.7512.5612.6212.62307,900
Sep 16, 201912.8812.9012.6012.6712.67382,200
Sep 13, 201912.4012.5912.4012.5912.59149,700
Sep 12, 201912.4712.5212.3212.3812.38171,200
Sep 11, 201912.3712.5612.3712.4712.47277,600
Sep 10, 201912.2912.4012.2312.3812.38190,000
Sep 09, 201912.1012.2412.0912.2412.24208,200
Sep 06, 201912.0812.1111.9312.0212.02182,000
Sep 05, 201912.1312.2012.0912.1012.10196,500
Sep 04, 201912.0012.1511.9712.0512.05206,400
Sep 03, 201911.9212.0111.8711.9311.93221,800
Aug 30, 201912.0512.2412.0312.0312.03621,400
Aug 29, 201911.9312.0211.8711.9411.94230,900
Aug 28, 201911.5811.8511.5711.8311.83286,500
Aug 27, 201911.6711.7011.4011.4411.44294,200
Aug 26, 201911.9111.9411.5311.6011.60505,700
Aug 23, 201912.1212.1511.8311.8511.85367,800
Aug 22, 201912.4712.4712.1612.2112.21292,200
Aug 22, 20190.423 Dividend
Aug 21, 201912.8112.8312.7312.8312.41239,700
Aug 20, 201912.7412.7712.5912.7012.28215,700
Aug 19, 201912.5512.7512.0212.7212.30340,400
Aug 16, 201912.1412.4112.0912.3611.95204,600
Aug 15, 201912.1212.1412.0212.1011.70262,100
Aug 14, 201912.2812.2811.9712.1211.72322,800
Aug 13, 201912.2112.4112.1812.3411.93223,300
Aug 12, 201912.2612.2612.0912.2411.84373,300
Aug 09, 201912.5112.5412.2812.3011.89379,400
Aug 08, 201912.4612.4812.3312.4312.02416,300
Aug 07, 201912.4912.5212.2612.4011.99417,300
Aug 06, 201912.6512.7512.3712.6512.23398,200
Aug 05, 201912.8812.8812.4812.6312.21492,300
Aug 02, 201913.1213.1212.9013.0312.60303,600
Aug 01, 201913.2313.2613.0413.1112.68191,800
Jul 31, 201913.3613.4013.1513.2712.83256,200
Jul 30, 201913.3613.3813.2513.3512.91158,900
Jul 29, 201913.4813.5513.3513.4012.96305,400
Jul 26, 201913.6513.6513.4313.4813.04151,600
Jul 25, 201913.7513.7913.6313.6513.20145,500
Jul 24, 201913.8113.8713.7013.7113.26148,500
Jul 23, 201913.8613.8813.7713.8213.36193,600
Jul 22, 201913.6513.8513.6213.8413.38336,400
Jul 19, 201913.5913.6413.5413.6213.17150,500
Jul 18, 201913.6513.6613.5113.5713.12151,900
Jul 17, 201913.8013.8413.6513.6513.20160,900
Jul 16, 201913.8313.9213.7913.7913.34333,600
Jul 15, 201913.8313.8813.8113.8613.40243,100
Jul 12, 201913.7813.8213.7513.8113.35326,100
Jul 11, 201913.7713.8213.7113.7913.34401,900
Jul 10, 201913.6613.7413.6113.6913.24533,400
Jul 09, 201913.5813.6513.5513.5613.11191,100
Jul 08, 201913.7113.7113.6113.6613.21195,900
Jul 05, 201913.5713.7513.5213.7313.28154,700
Jul 03, 201913.4913.6013.4513.5613.11125,400
Jul 02, 201913.4813.5113.3913.4312.99206,300
Jul 01, 201913.6413.6513.4613.4613.02216,400
Jun 28, 201913.3913.4913.3513.4913.05289,300
Jun 27, 201913.4713.4913.3513.3912.95107,700
Jun 26, 201913.4313.5213.3613.4312.99212,100
Jun 25, 201913.5113.5313.3013.3612.92117,700
Jun 24, 201913.5213.5913.3913.4913.05173,700
Jun 21, 201913.5413.6213.4713.5213.07156,200
Jun 20, 201913.4313.5013.3613.4513.01182,400
Jun 19, 201913.3213.3813.2513.2912.8597,000
Jun 18, 201913.2813.4013.2813.3112.87154,400
Jun 17, 201913.3813.5013.2613.2612.82150,300
Jun 14, 201913.5413.5513.3713.4513.01145,600
Jun 13, 201913.5313.6113.4913.5013.05152,700
Jun 12, 201913.4913.5713.4413.4713.03180,900
Jun 11, 201913.5313.6413.4613.5713.12316,100
Jun 10, 201913.4513.5613.3913.4613.02253,100
Jun 07, 201913.4713.5113.4113.4312.99129,900
Jun 06, 201913.4513.4913.3713.3812.94179,200
Jun 05, 201913.5213.5813.3613.4413.00160,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...