NTG

Tortoise Midstream Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Tortoise Midstream Energy Fund Inc NTG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.89 2.38% 38.36 18:00:00
Open Price Low Price High Price Close Price Prev Close
37.69 37.40 38.52 38.36 37.47
more quote information »

NTG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week36.7238.5235.7036.8120,3131.644.47%
1 Month37.9139.5033.4335.9628,0200.451.19%
3 Months36.2040.607132.7336.4018,8472.165.97%
6 Months32.0940.607128.220933.7523,7726.2719.54%
1 Year28.8740.607125.780131.9625,6759.4932.87%
3 Years13.6440.60710.508.88246,78924.72181.23%
5 Years19.3040.60710.5011.83269,52219.0698.76%

NTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2022 38.36 0.89 2.38% 37.69 38.52 37.40 42,499
May 26 2022 37.47 0.49 1.33% 37.60 37.79 36.93 20,413
May 25 2022 36.98 0.91 2.52% 35.97 37.14 35.97 23,192
May 24 2022 36.07 -0.17 -0.47% 35.95 36.87 35.70 11,672
May 23 2022 36.24 -0.62 -1.68% 36.61 36.61 35.9414 18,059
May 20 2022 36.86 0.58 1.6% 36.72 36.90 36.0001 28,231
May 19 2022 36.28 0.35 0.97% 35.44 36.8088 35.44 30,360
May 18 2022 35.93 -0.74 -2.02% 36.81 37.08 35.73 13,668
May 17 2022 36.67 0.82 2.29% 36.47 36.8446 36.055 21,126
May 16 2022 35.85 0.77 2.19% 35.24 36.4488 35.24 15,300
May 13 2022 35.08 1.49 4.44% 34.14 35.31 34.14 58,670
May 12 2022 33.59 -1.16 -3.34% 34.71 34.71 33.43 100,159
May 11 2022 34.75 -0.27 -0.77% 35.63 36.89 34.71 22,789
May 10 2022 35.02 -0.45 -1.27% 35.78 36.36 34.2738 18,913
May 09 2022 35.47 -2.74 -7.17% 37.74 37.74 35.35 32,578
May 06 2022 38.21 0.45 1.19% 37.93 38.5699 36.9913 5,787
May 05 2022 37.76 -1.10 -2.83% 39.24 39.50 37.63 32,009
May 04 2022 38.86 1.36 3.63% 37.88 39.13 37.71 39,638
May 03 2022 37.50 1.33 3.68% 36.00 37.5384 36.00 25,687
May 02 2022 36.17 -0.37 -1.01% 36.58 36.81 35.48 26,018
Apr 29 2022 36.54 -1.31 -3.46% 37.91 37.91 36.54 16,139
See More Historical Prices »


Your Recent History
NYSE
NTG
Tortoise M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.