Tortoise Midstream Energy Fund, Inc. (NTG)
53.36
+1.42 (2.74%)
Inactive · Last trade price
on Dec 20, 2024
NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 51.41 | 53.44 | 51.41 | 53.36 | 53.36 | 2.74% | 24,436 |
| Dec 19, 2024 | 52.45 | 52.84 | 51.40 | 51.94 | 51.94 | -0.97% | 17,470 |
| Dec 18, 2024 | 53.38 | 53.75 | 52.39 | 52.45 | 52.45 | -2.24% | 11,471 |
| Dec 17, 2024 | 54.15 | 54.19 | 53.60 | 53.65 | 53.65 | -1.18% | 9,427 |
| Dec 16, 2024 | 54.55 | 54.70 | 54.01 | 54.29 | 54.29 | -0.76% | 18,425 |
| Dec 13, 2024 | 54.98 | 54.98 | 54.29 | 54.71 | 54.71 | 0.38% | 18,006 |
| Dec 12, 2024 | 55.14 | 55.31 | 54.33 | 54.50 | 54.50 | -0.95% | 7,846 |
| Dec 11, 2024 | 54.22 | 55.60 | 54.22 | 55.02 | 55.02 | 0.26% | 11,270 |
| Dec 10, 2024 | 57.13 | 57.13 | 54.87 | 54.88 | 54.88 | -2.86% | 14,523 |
| Dec 9, 2024 | 57.79 | 58.25 | 56.49 | 56.49 | 56.49 | -1.19% | 12,825 |
| Dec 6, 2024 | 56.06 | 57.50 | 55.89 | 57.18 | 57.18 | 1.50% | 19,246 |
| Dec 5, 2024 | 55.26 | 56.77 | 55.26 | 56.33 | 55.81 | 1.04% | 10,482 |
| Dec 4, 2024 | 56.05 | 57.31 | 55.73 | 55.75 | 55.24 | -1.95% | 21,083 |
| Dec 3, 2024 | 57.85 | 57.94 | 56.61 | 56.86 | 56.34 | -2.13% | 14,402 |
| Dec 2, 2024 | 59.45 | 59.45 | 57.86 | 58.10 | 57.57 | -0.84% | 18,927 |
| Nov 29, 2024 | 58.67 | 58.67 | 57.37 | 58.59 | 58.05 | 2.92% | 14,536 |
| Nov 27, 2024 | 57.25 | 57.25 | 56.29 | 56.93 | 56.41 | 1.15% | 8,956 |
| Nov 26, 2024 | 56.22 | 56.28 | 56.09 | 56.28 | 55.76 | -0.31% | 10,647 |
| Nov 25, 2024 | 57.57 | 57.59 | 56.32 | 56.46 | 55.94 | -1.60% | 24,363 |
| Nov 22, 2024 | 56.71 | 57.42 | 56.71 | 57.38 | 56.85 | -0.27% | 11,658 |
| Nov 21, 2024 | 56.56 | 57.74 | 56.11 | 57.53 | 56.21 | 2.66% | 11,350 |
| Nov 20, 2024 | 55.79 | 56.16 | 55.41 | 56.04 | 54.75 | 0.77% | 15,101 |
| Nov 19, 2024 | 55.79 | 56.00 | 55.30 | 55.61 | 54.33 | 0.60% | 11,027 |
| Nov 18, 2024 | 54.26 | 55.50 | 54.26 | 55.28 | 54.01 | 2.11% | 13,774 |
| Nov 15, 2024 | 54.35 | 54.51 | 54.02 | 54.14 | 52.90 | 0.26% | 10,038 |
| Nov 14, 2024 | 54.41 | 54.77 | 53.93 | 54.00 | 52.76 | -0.92% | 9,402 |
| Nov 13, 2024 | 54.50 | 55.07 | 54.50 | 54.50 | 53.25 | -0.37% | 5,113 |
| Nov 12, 2024 | 54.70 | 54.95 | 54.58 | 54.70 | 53.44 | 0.26% | 6,056 |
| Nov 11, 2024 | 53.80 | 54.98 | 53.80 | 54.56 | 53.31 | 1.91% | 15,654 |
| Nov 8, 2024 | 53.79 | 53.79 | 52.72 | 53.54 | 52.31 | 1.44% | 8,947 |
| Nov 7, 2024 | 52.57 | 52.93 | 52.30 | 52.78 | 51.57 | 1.11% | 7,848 |
| Nov 6, 2024 | 51.96 | 52.42 | 51.69 | 52.20 | 51.00 | 2.27% | 14,031 |
| Nov 5, 2024 | 50.50 | 51.28 | 50.50 | 51.04 | 49.87 | 1.59% | 18,316 |
| Nov 4, 2024 | 49.64 | 50.33 | 49.64 | 50.24 | 49.09 | 0.50% | 11,086 |
| Nov 1, 2024 | 50.50 | 50.50 | 49.99 | 49.99 | 48.84 | -0.79% | 6,555 |
| Oct 31, 2024 | 50.50 | 50.50 | 49.76 | 50.39 | 49.23 | 0.68% | 12,073 |
| Oct 30, 2024 | 49.63 | 50.05 | 49.44 | 50.05 | 48.90 | 0.72% | 2,695 |
| Oct 29, 2024 | 49.70 | 49.99 | 49.52 | 49.69 | 48.55 | -0.22% | 7,642 |
| Oct 28, 2024 | 50.41 | 50.41 | 49.80 | 49.80 | 48.66 | -1.31% | 4,502 |
| Oct 25, 2024 | 50.45 | 50.69 | 50.11 | 50.46 | 49.30 | 0.26% | 4,895 |
| Oct 24, 2024 | 50.17 | 50.33 | 50.16 | 50.33 | 49.17 | 0.66% | 5,268 |
| Oct 23, 2024 | 50.60 | 50.81 | 50.00 | 50.00 | 48.85 | -0.99% | 2,566 |
| Oct 22, 2024 | 50.20 | 50.80 | 50.20 | 50.50 | 49.34 | 0.10% | 7,406 |
| Oct 21, 2024 | 50.69 | 50.79 | 50.43 | 50.45 | 49.29 | 0.04% | 4,207 |
| Oct 18, 2024 | 50.72 | 50.72 | 50.06 | 50.43 | 49.27 | 0.14% | 3,978 |
| Oct 17, 2024 | 50.66 | 50.78 | 50.36 | 50.36 | 49.20 | -0.16% | 3,956 |
| Oct 16, 2024 | 49.95 | 50.69 | 49.80 | 50.44 | 49.28 | 0.74% | 21,550 |
| Oct 15, 2024 | 50.20 | 50.33 | 49.84 | 50.07 | 48.92 | -0.99% | 5,917 |
| Oct 14, 2024 | 50.25 | 50.57 | 49.82 | 50.57 | 49.41 | 0.64% | 7,048 |
| Oct 11, 2024 | 49.80 | 50.25 | 49.76 | 50.25 | 49.10 | 0.84% | 14,408 |