Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tortoise Midstream Energy Fund, Inc. (NTG)

NYSE - Nasdaq Real Time Price. Currency in USD
37.620.00 (0.00%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202237.6337.6937.4037.6237.625,800
Dec 01, 202237.7938.1837.5337.6237.6216,700
Nov 30, 202237.5837.9836.8137.6937.6921,300
Nov 29, 202236.4237.1736.4237.1737.1711,600
Nov 28, 202236.4036.7036.2136.3736.3736,800
Nov 25, 202236.8237.1136.8236.8336.835,000
Nov 23, 202236.7637.0036.3336.5936.5921,900
Nov 22, 202236.0437.1136.0436.9336.9335,700
Nov 22, 20220.77 Dividend
Nov 21, 202236.9637.0036.0036.5135.7424,000
Nov 18, 202236.3537.1936.3537.1336.3510,600
Nov 17, 202237.0037.0036.1236.5035.7317,700
Nov 16, 202237.4337.5036.8837.2536.46111,200
Nov 15, 202237.6237.8337.4237.4536.66105,100
Nov 14, 202237.2737.9637.2737.4136.6237,200
Nov 11, 202237.7037.7537.0237.2336.4425,600
Nov 10, 202236.5837.2736.5837.1336.3560,100
Nov 09, 202237.4437.8036.2136.2835.5119,900
Nov 08, 202237.9737.9837.3737.8137.0185,300
Nov 07, 202238.1938.2137.8237.9137.1115,500
Nov 04, 202237.9938.3837.3137.9437.1425,200
Nov 03, 202236.4237.4336.4237.3236.535,800
Nov 02, 202237.7437.8536.7136.7135.9414,300
Nov 01, 202238.0038.0037.5437.7736.977,800
Oct 31, 202236.9137.6136.9137.5336.7415,400
Oct 28, 202237.1337.1936.1737.1336.3526,800
Oct 27, 202236.6837.2436.6836.9636.1848,600
Oct 26, 202236.4736.6836.1636.5035.7319,200
Oct 25, 202235.6136.3135.6136.3135.5412,600
Oct 24, 202236.4736.4735.6235.6534.9088,600
Oct 21, 202235.2136.2635.2136.2635.5037,500
Oct 20, 202235.3735.4035.1135.2534.5143,800
Oct 19, 202234.8735.4034.8735.2734.5320,500
Oct 18, 202234.5935.3734.5934.9634.228,600
Oct 17, 202234.1034.7434.1034.6233.8938,000
Oct 14, 202234.5434.5433.6033.6032.898,000
Oct 13, 202233.2134.7333.1034.7233.9915,900
Oct 12, 202233.5833.8833.4333.7833.0714,600
Oct 11, 202233.2534.1233.0433.7533.04106,600
Oct 10, 202234.1634.8533.4333.5132.8020,100
Oct 07, 202234.8534.8533.9734.0133.2910,800
Oct 06, 202235.1435.4734.6034.8034.0724,000
Oct 05, 202234.9235.5634.3635.5134.7623,500
Oct 04, 202234.3235.2534.3234.8934.1519,700
Oct 03, 202233.0934.1133.0933.6632.9524,200
Sep 30, 202232.2632.8032.1632.3031.6215,700
Sep 29, 202232.9832.9832.0032.5631.8713,300
Sep 28, 202231.7933.0331.5732.8932.2025,500
Sep 27, 202231.1232.0331.0031.4930.8327,700
Sep 26, 202232.0232.1630.7030.7030.0519,700
Sep 23, 202233.9033.9031.8932.4031.7258,900
Sep 22, 202235.6535.6534.7134.8134.0813,200
Sep 21, 202236.4336.5335.2235.2234.4812,100
Sep 20, 202236.5536.5535.7536.0435.2817,900
Sep 19, 202235.7536.5735.7536.5735.805,800
Sep 16, 202237.3737.3736.0536.2535.4914,100
Sep 15, 202237.7538.0137.4837.4936.709,700
Sep 14, 202237.0638.3537.0638.0237.2216,400
Sep 13, 202238.0138.4036.9437.0436.2616,300
Sep 12, 202238.0638.6138.0638.3237.519,000
Sep 09, 202237.0637.7637.0237.6436.8511,400
Sep 08, 202236.1436.8136.1436.7435.9715,600
Sep 07, 202235.9836.6635.9036.4335.6613,400
Sep 06, 202236.8537.0436.3436.3635.5915,800
Sep 02, 202236.8737.4536.6536.9136.1313,300
Sep 01, 202236.0936.4135.7836.3035.5322,800
Aug 31, 202237.0037.4536.4136.7936.0120,900
Aug 30, 202238.0738.0736.8937.1536.3714,000
Aug 29, 202238.3438.6038.1038.3037.4914,900
Aug 26, 202239.0839.1338.2338.4037.5911,200
Aug 25, 202239.1839.2938.8439.1238.294,400
Aug 24, 202238.1639.0338.0738.8137.9913,000
Aug 23, 202237.5238.5337.5238.1937.3823,000
Aug 23, 20220.77 Dividend
Aug 22, 202238.0638.3037.8138.0036.4410,200
Aug 19, 202238.8338.8338.2438.3236.7516,900
Aug 18, 202237.8038.9737.8038.7437.1515,000
Aug 17, 202238.1738.4437.7037.7536.2111,000
Aug 16, 202237.9138.4437.9138.2036.6423,700
Aug 15, 202237.6837.9836.9737.7736.2218,500
Aug 12, 202237.8338.1537.6538.1136.5513,300
Aug 11, 202237.1738.1937.1737.9336.3812,400
Aug 10, 202236.5136.8036.1436.6235.1211,500
Aug 09, 202235.8836.1635.8836.1334.6526,000
Aug 08, 202235.1835.9335.1835.5934.1318,300
Aug 05, 202234.6035.3934.6035.2533.8118,200
Aug 04, 202236.0636.1335.0835.0933.659,000
Aug 03, 202236.1736.4135.8736.1534.6713,500
Aug 02, 202236.3736.3735.8636.0934.6119,500
Aug 01, 202236.3036.6135.8936.4834.9915,800
Jul 29, 202236.4637.1036.4636.5935.0916,500
Jul 28, 202236.0036.6435.6336.3434.858,900
Jul 27, 202235.4835.8534.8735.6634.2013,400
Jul 26, 202234.8435.4634.8435.2133.7711,100
Jul 25, 202233.2934.7033.2134.6733.2513,400
Jul 22, 202233.4933.8233.0433.2331.8728,700
Jul 21, 202232.9733.4132.5433.4032.0310,200
Jul 20, 202233.3033.7533.0133.5232.155,900
Jul 19, 202232.6733.5732.6733.2831.9214,800
Jul 18, 202232.1333.0032.1332.3831.0511,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement