Tortoise Midstream Energy Fund Inc Historical Data - NTG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Tortoise Midstream Energy Fund Inc (NTG)
Tortoise Midstream Energy Fund Inc (NTG) Historical

Tortoise Midstream Energy Fund Inc (NTG)

38.92

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.82	2.15223097113	38.1	39.14	38.06	5535	38.8173711	CS
4	0.47	1.22236671001	38.45	39.31	36.0966	9066	38.14031215	CS
12	4.56	13.2712456345	34.36	39.31	33.555	11785	36.70779782	CS
26	5.92	17.9393939394	33	39.31	32.56	17449	35.06522643	CS
52	4.81	14.1014365289	34.11	39.31	31.25	15619	34.73971869	CS
156	10.93	39.0496605931	27.99	40.6071	25.7801	21504	33.52460011	CS
260	24.74	174.471086037	14.18	40.6071	0.5	159246	10.17985452	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	38.92	-0.04	-0.10	39.08	39.14	38.81	3893
1714084800	38.96	-0.01	-0.03	38.88	39.08	38.455	8352
1713998400	38.97	0.11	0.28	38.85	38.97	38.8	3051
1713912000	38.86	0.41	1.07	38.14	38.96	38.14	6078
1713825600	38.45	0.37	0.97	38.1	38.6409	38.06	6303
1713566400	38.082	0.84	2.25	37.33	38.13	37.33	4329
1713480000	37.2457	0.27	0.72	36.86	37.34	36.811	8835
1713393600	36.98	0.48	1.31	36.57	36.99	36.57	4416
1713307200	36.502	-0.26	-0.70	36.76	36.76	36.0966	12989
1713220800	36.76	-0.9	-2.39	37.71	37.9672	36.7083	23373
1712961600	37.66	-0.63	-1.64	38.35	39.001	37.625	6707
1712875200	38.2893	-0.19	-0.50	38.46	38.46	38.0901	7876
1712788800	38.48	-0.32	-0.82	38.69	38.69	38.43	10437
1712702400	38.8	-0.27	-0.69	39.19	39.25	38.74	14122
1712616000	39.07	0.11	0.28	39.11	39.31	39.0184	7967
1712356800	38.96	0.25	0.64	38.71	39.0399	38.69	6636
1712270400	38.7118	-0.42	-1.07	39.13	39.14	38.6	16099
1712184000	39.13	0.62	1.61	38.49	39.16	38.3	9763
1712097600	38.51	0.15	0.39	38.38	38.51	38.345	7641
1712011200	38.36	0.03	0.08	38.45	38.45	38.23	12455
1711665600	38.33	0.68	1.81	37.7	38.3786	37.7	15599
1711579200	37.65	0.35	0.94	37.22	37.65	37.22	20592
1711492800	37.3	-0.3	-0.78	37.62	37.62	37.2801	18318
1711406400	37.595	0.19	0.49	37.6	37.95	37.4707	12271
1711147200	37.41	-0.09	-0.24	37.62	37.71	37.36	16916
1711060800	37.5	0	0.00	37.55	37.74	37.5	17362
1710974400	37.5	-0.02	-0.05	37.48	37.5999	37.48	23878
1710888000	37.52	0.31	0.83	37.29	37.54	37.29	8428
1710801600	37.21	-0.05	-0.13	37.26	37.37	37.21	5435
1710542400	37.26	0.21	0.57	36.89	37.4378	36.89	6848
1710456000	37.05	-0.45	-1.19	37.48	37.48	36.9	8969
1710369600	37.495	0.15	0.42	37.62	37.7795	37.35	6926
1710283200	37.34	0	0.00	37.24	37.3933	37.19	15243
1710196800	37.34	0.15	0.40	37.18	37.3559	37.03	5392
1709941200	37.19	-0.02	-0.05	37.24	37.4	37.0097	13581
1709854800	37.21	0.04	0.11	37.35	37.3799	37.041	11125
1709768400	37.17	0.41	1.12	37.01	37.626	37.01	9421
1709682000	36.76	0.28	0.77	36.43	36.97	36.1338	11781
1709595600	36.48	0.08	0.22	36.51	36.62	36.3664	7059
1709336400	36.4	0.56	1.57	36.07	36.435	36.01	15482
1709250000	35.8386	0.37	1.04	35.79	36.12	35.63	14122
1709163600	35.47	-0.12	-0.34	35.43	35.78	35.39	12632
1709077200	35.59	0.12	0.34	35.47	35.8	35.3992	7353
1708990800	35.47	-0.09	-0.25	35.4	35.6981	35.3226	21591
1708731600	35.56	-0.18	-0.50	35.62	35.8099	35.3853	14580
1708645200	35.74	0.03	0.08	35.8	35.96	35.5133	13739
1708558800	35.71	-0.33	-0.92	35.56	36.06	35.56	18269
1708472400	36.04	-0.06	-0.17	36.11	36.4908	36.04	4773
1708126800	36.1	0.47	1.32	35.63	36.36	35.45	12971
1708040400	35.63	0.87	2.50	34.67	35.72	34.67	24952
1707954000	34.76	0.23	0.67	34.82	34.8749	34.45	12159
1707867600	34.53	-0.24	-0.69	34.6	34.673	34.34	8196
1707781200	34.77	0.68	1.99	34.24	34.81	34.24	9810
1707522000	34.09	0.04	0.12	34.27	34.27	33.892	20706
1707435600	34.05	0.16	0.47	33.74	34.05	33.56	19878
1707349200	33.89	-0.07	-0.21	33.81	34.04	33.555	16114
1707262800	33.96	0.01	0.03	33.87	34.21	33.87	10024
1707176400	33.95	-0.56	-1.62	34.36	34.36	33.93	9712
1706917200	34.51	-0.52	-1.48	35.06	35.06	34.51	8810
1706830800	35.03	0.25	0.72	34.72	35.43	34.72	10760
1706744400	34.78	-0.59	-1.67	35.42	35.7	34.76	16151
1706658000	35.37	0.11	0.31	35.02	35.58	35.02	13948
1706571600	35.26	0.07	0.20	35.33	35.33	34.95	17942

Tortoise Midstream Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions