Stockscreener 앱 받기
47.06
2.41%
0.9945
Tortoise Midstream Energy Fund Inc 주식 (NTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $47.19 | $46.28 | $0.91 | 12,885.0 | +2.16% |
| 2024-09-13 | $46.26 | $45.47 | $0.785 | 9,268.0 | +1.23% |
| 2024-09-12 | $45.57 | $44.90 | $0.675 | 10,751.0 | +0.98% |
| 2024-09-11 | $45.20 | $44.50 | $0.70 | 18,838.0 | +0.16% |
| 2024-09-10 | $45.20 | $44.82 | $0.38 | 10,422.0 | -0.31% |
| 2024-09-09 | $45.34 | $44.72 | $0.6212 | 39,177.0 | +0.20% |
| 2024-09-06 | $45.67 | $44.86 | $0.81 | 24,628.0 | -0.49% |
| 2024-09-05 | $45.48 | $44.96 | $0.5149 | 11,816.0 | +0.69% |
| 2024-09-04 | $45.24 | $44.80 | $0.4399 | 15,707.0 | -0.24% |
| 2024-09-03 | $45.10 | $43.96 | $1.14 | 14,048.0 | +0.27% |
| 2024-08-30 | $44.98 | $44.50 | $0.4799 | 31,023.0 | +1.17% |
| 2024-08-29 | $44.56 | $43.90 | $0.66 | 16,936.0 | +1.65% |
| 2024-08-28 | $44.72 | $43.56 | $1.16 | 5,815.0 | -1.44% |
| 2024-08-27 | $44.71 | $44.20 | $0.505 | 4,714.0 | -0.67% |
| 2024-08-26 | $44.83 | $44.22 | $0.6148 | 12,083.0 | +1.11% |
| 2024-08-23 | $44.50 | $43.38 | $1.12 | 32,556.0 | -0.34% |
| 2024-08-22 | $44.75 | $44.22 | $0.53 | 14,501.0 | -0.11% |
| 2024-08-21 | $44.88 | $44.33 | $0.555 | 9,621.0 | -0.18% |
| 2024-08-20 | $45.56 | $44.36 | $1.20 | 19,348.0 | -1.49% |
| 2024-08-19 | $45.34 | $44.34 | $0.9999 | 12,561.0 | +1.46% |
Tortoise Midstream Energy Fund Inc 주식 (NTG) 연도별 가격 이력
이 심층 분석에서는 Tortoise Midstream Energy Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tortoise Midstream Energy Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tortoise Midstream Energy Fund Inc 주식 (NTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $47.19 | $43.96 | $3.23 | 167,540.0 | +4.70% |
| 2024-08 | $45.56 | $40.41 | $5.15 | 293,031.0 | +3.21% |
| 2024-07 | $44.95 | $42.28 | $2.67 | 218,491.0 | +1.40% |
| 2024-06 | $43.23 | $39.17 | $4.06 | 328,812.0 | +6.47% |
| 2024-05 | $41.94 | $37.57 | $4.37 | 310,054.0 | +5.35% |
| 2024-04 | $39.31 | $36.10 | $3.21 | 189,783.0 | -0.10% |
| 2024-03 | $38.38 | $36.01 | $2.37 | 250,626.0 | +6.95% |
| 2024-02 | $36.49 | $33.55 | $2.94 | 271,137.0 | +3.04% |
| 2024-01 | $36.17 | $33.74 | $2.43 | 342,149.0 | +0.06% |
Tortoise Midstream Energy Fund Inc 주식 (NTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.20 | $32.70 | $2.50 | 511,769.0 | +1.58% |
| 2023-11 | $35.98 | $33.03 | $2.95 | 514,782.0 | +3.23% |
| 2023-10 | $34.99 | $31.54 | $3.45 | 390,800.0 | -2.96% |
| 2023-09 | $36.17 | $34.06 | $2.11 | 238,233.0 | -3.50% |
| 2023-08 | $36.79 | $34.35 | $2.44 | 445,831.0 | -0.65% |
| 2023-07 | $35.97 | $34.01 | $1.96 | 223,440.0 | +2.95% |
| 2023-06 | $34.63 | $31.52 | $3.11 | 277,542.0 | +9.77% |
| 2023-05 | $34.25 | $31.25 | $3.00 | 254,443.0 | -7.32% |
| 2023-04 | $34.72 | $32.47 | $2.25 | 242,996.0 | +2.13% |
| 2023-03 | $36.37 | $29.64 | $6.73 | 468,884.0 | -5.58% |
| 2023-02 | $38.10 | $34.94 | $3.16 | 242,725.0 | -6.74% |
| 2023-01 | $38.15 | $34.20 | $3.95 | 615,563.0 | +9.40% |
Tortoise Midstream Energy Fund Inc 주식 (NTG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $38.18 | $33.30 | $4.88 | 467,176.0 | -8.25% |
| 2022-11 | $38.38 | $36.00 | $2.38 | 697,534.0 | +0.44% |
| 2022-10 | $37.61 | $33.04 | $4.57 | 627,067.0 | +16.18% |
| 2022-09 | $38.61 | $30.70 | $7.91 | 367,424.0 | -12.20% |
| 2022-08 | $39.29 | $34.60 | $4.69 | 354,164.0 | +0.55% |
| 2022-07 | $37.10 | $29.90 | $7.20 | 461,381.0 | +13.74% |
| 2022-06 | $39.97 | $29.82 | $10.15 | 661,757.0 | -15.32% |
| 2022-05 | $39.50 | $33.43 | $6.07 | 649,077.0 | +3.97% |
| 2022-04 | $40.61 | $35.01 | $5.60 | 274,966.0 | -3.77% |
| 2022-03 | $38.38 | $32.73 | $5.65 | 362,649.0 | +9.08% |
| 2022-02 | $35.38 | $31.82 | $3.56 | 490,470.0 | +2.35% |
| 2022-01 | $34.39 | $30.42 | $3.97 | 494,782.0 | +11.54% |
1.62%
1.05%
자본화:
|
볼륨(24시간):