Tortoise Midstream Energy Fund, Inc. (NTG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.98

+0.48

(+1.31%)

At close: 03:55PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	36.57	36.99	36.57	36.98	36.98	4,400
16 Apr 2024	36.76	36.76	36.10	36.50	36.50	13,000
15 Apr 2024	37.71	37.97	36.71	36.76	36.76	23,400
12 Apr 2024	38.35	39.00	37.63	37.66	37.66	6,700
11 Apr 2024	38.46	38.46	38.09	38.29	38.29	7,900
10 Apr 2024	38.69	38.69	38.43	38.48	38.48	10,400
09 Apr 2024	39.12	39.22	38.74	38.80	38.80	14,100
08 Apr 2024	39.11	39.31	39.02	39.07	39.07	8,000
05 Apr 2024	38.71	39.04	38.69	38.96	38.96	6,600
04 Apr 2024	39.13	39.14	38.60	38.71	38.71	16,100
03 Apr 2024	38.50	39.16	38.30	39.13	39.13	9,800
02 Apr 2024	38.38	38.51	38.35	38.51	38.51	7,600
01 Apr 2024	38.45	38.45	38.23	38.36	38.36	12,500
28 Mar 2024	37.70	38.38	37.70	38.33	38.33	15,600
27 Mar 2024	37.22	37.65	37.22	37.65	37.65	20,600
26 Mar 2024	37.62	37.62	37.28	37.30	37.30	18,300
25 Mar 2024	37.60	37.95	37.47	37.60	37.60	12,300
22 Mar 2024	37.62	37.71	37.36	37.41	37.41	16,900
21 Mar 2024	37.55	37.74	37.50	37.50	37.50	17,400
20 Mar 2024	37.56	37.60	37.50	37.50	37.50	23,900
19 Mar 2024	37.29	37.54	37.29	37.52	37.52	8,400
18 Mar 2024	37.26	37.37	37.21	37.21	37.21	5,400
15 Mar 2024	36.89	37.44	36.89	37.26	37.26	6,800
14 Mar 2024	37.40	37.40	36.90	37.05	37.05	9,000
13 Mar 2024	37.62	37.78	37.35	37.49	37.49	6,900
12 Mar 2024	37.24	37.39	37.19	37.34	37.34	15,200
11 Mar 2024	37.15	37.36	37.03	37.34	37.34	5,400
08 Mar 2024	37.24	37.40	37.01	37.19	37.19	13,600
07 Mar 2024	37.35	37.38	37.04	37.21	37.21	11,100
06 Mar 2024	37.01	37.63	37.01	37.17	37.17	9,400
05 Mar 2024	36.43	36.97	36.13	36.76	36.76	11,800
04 Mar 2024	36.51	36.62	36.37	36.48	36.48	7,100
01 Mar 2024	36.07	36.44	36.01	36.40	36.40	15,500
29 Feb 2024	35.79	36.12	35.63	35.84	35.84	14,100
28 Feb 2024	35.43	35.78	35.39	35.47	35.47	12,600
27 Feb 2024	35.47	35.80	35.40	35.59	35.59	7,400
26 Feb 2024	35.40	35.70	35.32	35.47	35.47	21,600
23 Feb 2024	35.62	35.81	35.39	35.56	35.56	14,600
22 Feb 2024	35.80	35.96	35.51	35.74	35.74	13,700
21 Feb 2024	35.56	36.06	35.56	35.71	35.71	18,300
21 Feb 2024	0.77 Dividend
20 Feb 2024	36.11	36.49	36.04	36.04	35.27	4,800
16 Feb 2024	35.63	36.36	35.45	36.10	35.33	13,000
15 Feb 2024	34.67	35.72	34.67	35.63	34.87	25,000
14 Feb 2024	34.82	34.87	34.45	34.76	34.02	12,200
13 Feb 2024	34.60	34.67	34.34	34.53	33.79	8,200
12 Feb 2024	34.24	34.81	34.24	34.77	34.03	9,800
09 Feb 2024	34.27	34.27	33.89	34.09	33.36	20,700
08 Feb 2024	33.74	34.05	33.56	34.05	33.32	19,900
07 Feb 2024	33.81	34.04	33.56	33.89	33.17	16,100
06 Feb 2024	33.87	34.21	33.87	33.96	33.23	10,000
05 Feb 2024	34.36	34.36	33.93	33.95	33.22	9,700
02 Feb 2024	35.06	35.06	34.51	34.51	33.77	8,800
01 Feb 2024	34.94	35.43	34.94	35.03	34.28	10,800
31 Jan 2024	35.70	35.70	34.76	34.78	34.04	16,200
30 Jan 2024	35.02	35.58	35.02	35.37	34.61	13,900
29 Jan 2024	35.33	35.33	34.95	35.26	34.51	17,900
26 Jan 2024	34.62	35.20	34.62	35.19	34.44	9,500
25 Jan 2024	34.42	34.82	34.35	34.74	34.00	18,700
24 Jan 2024	34.36	34.42	34.09	34.15	33.42	14,000
23 Jan 2024	34.12	34.42	34.02	34.09	33.36	14,500
22 Jan 2024	34.03	34.41	34.03	34.17	33.44	13,300
19 Jan 2024	33.82	33.98	33.74	33.87	33.15	19,000
18 Jan 2024	34.34	34.45	33.94	34.07	33.34	24,000
17 Jan 2024	34.61	34.94	34.24	34.32	33.59	19,100
16 Jan 2024	35.30	35.30	34.83	34.83	34.09	8,400
12 Jan 2024	35.07	35.55	35.07	35.25	34.50	16,900
11 Jan 2024	35.61	35.61	35.00	35.01	34.26	8,600
10 Jan 2024	35.26	35.55	35.26	35.46	34.70	9,400
09 Jan 2024	35.72	35.72	35.08	35.41	34.65	8,500
08 Jan 2024	35.70	35.72	35.03	35.65	34.89	15,800
05 Jan 2024	36.10	36.10	35.46	35.72	34.96	26,200
04 Jan 2024	35.58	36.17	35.58	35.89	35.12	39,400
03 Jan 2024	35.16	35.82	35.04	35.71	34.95	19,200
02 Jan 2024	34.92	35.20	34.92	35.02	34.27	9,700
29 Dec 2023	34.90	34.98	34.76	34.76	34.02	14,100
28 Dec 2023	35.01	35.06	34.87	34.98	34.23	23,000
27 Dec 2023	35.02	35.20	34.92	35.02	34.27	14,900
26 Dec 2023	34.68	35.11	34.68	35.07	34.32	43,800
22 Dec 2023	34.39	35.00	34.39	34.41	33.67	34,200
21 Dec 2023	34.19	34.50	34.15	34.49	33.75	13,300
20 Dec 2023	34.51	34.74	34.12	34.14	33.41	22,600
19 Dec 2023	34.25	34.53	34.13	34.37	33.64	27,900
18 Dec 2023	33.92	34.59	33.92	34.04	33.31	19,700
15 Dec 2023	33.91	34.03	33.66	33.74	33.02	17,600
14 Dec 2023	33.95	34.45	33.95	34.21	33.48	22,800
13 Dec 2023	33.07	33.64	32.70	33.58	32.86	27,200
12 Dec 2023	33.65	33.65	32.91	33.17	32.46	10,800
11 Dec 2023	34.13	34.13	33.55	33.64	32.92	38,700
08 Dec 2023	34.06	34.37	33.80	33.87	33.15	22,900
07 Dec 2023	33.93	34.26	33.84	33.86	33.14	36,200
06 Dec 2023	33.79	34.26	33.54	33.83	33.11	45,500
05 Dec 2023	34.64	34.69	33.80	33.80	33.08	34,000
04 Dec 2023	34.73	34.91	34.37	34.49	33.75	22,400
01 Dec 2023	34.28	34.92	34.28	34.84	34.10	20,200
30 Nov 2023	34.11	34.55	33.73	34.22	33.49	20,300
29 Nov 2023	33.89	33.89	33.63	33.72	33.00	15,200
28 Nov 2023	33.71	34.12	33.63	33.63	32.91	18,700
27 Nov 2023	33.78	34.00	33.65	33.71	32.99	24,500
24 Nov 2023	33.89	34.34	33.89	34.07	33.34	16,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,893.30+32.30(+0.41%)

ASX 2007,637.30+31.70(+0.42%)

AUD/USD0.6449+0.0012(+0.19%)

OIL82.86+0.17(+0.21%)

GOLD2,389.70+1.30(+0.05%)

Bitcoin AUD95,207.52-4,232.00(-4.26%)

Tortoise Midstream Energy Fund, Inc. (NTG)

ALL ORDS
7,893.30
+32.30(+0.41%)

ASX 200
7,637.30
+31.70(+0.42%)

AUD/USD
0.6449
+0.0012(+0.19%)

OIL
82.86
+0.17(+0.21%)

GOLD
2,389.70
+1.30(+0.05%)

Bitcoin AUD
95,207.52
-4,232.00(-4.26%)