Stockscreener 앱 받기
56.93
1.15%
0.65
Tortoise Midstream Energy Fund Inc 주식 (NTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $57.25 | $56.29 | $0.9599 | 8,911.0 | +1.15% |
| 2024-11-26 | $56.28 | $56.09 | $0.19 | 10,647.0 | -0.31% |
| 2024-11-25 | $57.59 | $56.32 | $1.27 | 24,363.0 | -1.60% |
| 2024-11-22 | $57.42 | $56.71 | $0.7124 | 11,658.0 | -0.27% |
| 2024-11-21 | $57.74 | $56.11 | $1.63 | 11,350.0 | +2.66% |
| 2024-11-20 | $56.16 | $55.41 | $0.7522 | 15,101.0 | +0.77% |
| 2024-11-19 | $56.00 | $55.30 | $0.6999 | 11,027.0 | +0.60% |
| 2024-11-18 | $55.50 | $54.26 | $1.24 | 13,774.0 | +2.11% |
| 2024-11-15 | $54.51 | $54.02 | $0.4887 | 10,038.0 | +0.26% |
| 2024-11-14 | $54.77 | $53.93 | $0.8365 | 9,402.0 | -0.92% |
| 2024-11-13 | $55.07 | $54.50 | $0.57 | 5,113.0 | -0.37% |
| 2024-11-12 | $54.95 | $54.58 | $0.3699 | 6,056.0 | +0.26% |
| 2024-11-11 | $54.98 | $53.80 | $1.18 | 15,342.0 | +1.91% |
| 2024-11-08 | $53.79 | $52.72 | $1.07 | 8,947.0 | +1.44% |
| 2024-11-07 | $52.93 | $52.30 | $0.6299 | 7,848.0 | +1.11% |
| 2024-11-06 | $52.42 | $51.69 | $0.7279 | 14,031.0 | +2.27% |
| 2024-11-05 | $51.28 | $50.50 | $0.78 | 18,316.0 | +1.59% |
| 2024-11-04 | $50.33 | $49.64 | $0.6891 | 11,086.0 | +0.50% |
| 2024-11-01 | $50.50 | $49.99 | $0.51 | 6,555.0 | -0.79% |
| 2024-10-31 | $50.50 | $49.76 | $0.7399 | 12,073.0 | +0.68% |
| 2024-10-30 | $50.05 | $49.44 | $0.609 | 2,695.0 | +0.72% |
| 2024-10-29 | $49.99 | $49.52 | $0.4699 | 7,642.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $57.74 | $49.64 | $8.10 | 228,476.0 | +12.98% |
| 2024-10 | $50.81 | $47.35 | $3.46 | 195,793.0 | +6.02% |
| 2024-09 | $49.48 | $43.96 | $5.52 | 300,052.0 | +5.74% |
| 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% |
0.60%
0.00%
자본화:
|
볼륨(24시간):