Get the Stockscreener App
45.05
0.49%
-0.22
After Hours:
45.11
0.06
+0.13%
Tortoise Midstream Energy Fund Inc Stock (NTG) Price History
The historical daily chart and data for Tortoise Midstream Energy Fund Inc stock (NTG), adjusted for splits and dividends, show that the latest closing stock price as of September 06, 2024, is $45.05.
- Tortoise Midstream Energy Fund Inc all-time high stock price is $300.00, occurred on June 30, 2014.
- The lowest Tortoise Midstream Energy Fund Inc stock price recorded was $5.00 on March 18, 2020. Since then, Tortoise Midstream Energy Fund Inc's stock price has risen over 801.00% to $45.05 now.
- The 52-week high stock price for NTG is $45.56, representing a 1.13% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for NTG is $31.54, indicating a -29.99% decrease from the current share price, occurred on October 04, 2023.
- The closing price of Tortoise Midstream Energy Fund Inc (NTG) stock in the beginning of 2023 was $31.51. The stock closed the year at $34.58, a gain of over 9.75% for the year.
The table below shows more information about NTG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 06, 2024 | $45.67 | $44.86 | $0.81 | 24,628.0 | -0.49% |
| Sep 05, 2024 | $45.48 | $44.96 | $0.5149 | 11,816.0 | +0.69% |
| Sep 04, 2024 | $45.24 | $44.80 | $0.4399 | 15,707.0 | -0.24% |
| Sep 03, 2024 | $45.10 | $43.96 | $1.14 | 14,048.0 | +0.27% |
| Aug 30, 2024 | $44.98 | $44.50 | $0.4799 | 31,023.0 | +1.17% |
| Aug 29, 2024 | $44.56 | $43.90 | $0.66 | 16,936.0 | +1.65% |
| Aug 28, 2024 | $44.72 | $43.56 | $1.16 | 5,815.0 | -1.44% |
| Aug 27, 2024 | $44.71 | $44.20 | $0.505 | 4,714.0 | -0.67% |
| Aug 26, 2024 | $44.83 | $44.22 | $0.6148 | 12,083.0 | +1.11% |
| Aug 23, 2024 | $44.50 | $43.38 | $1.12 | 32,556.0 | -0.34% |
| Aug 22, 2024 | $44.75 | $44.22 | $0.53 | 14,501.0 | -0.11% |
| Aug 21, 2024 | $44.88 | $44.33 | $0.555 | 9,621.0 | -0.18% |
| Aug 20, 2024 | $45.56 | $44.36 | $1.20 | 19,348.0 | -1.49% |
| Aug 19, 2024 | $45.34 | $44.34 | $0.9999 | 12,561.0 | +1.46% |
| Aug 16, 2024 | $44.56 | $44.24 | $0.32 | 4,620.0 | +0.98% |
| Aug 15, 2024 | $44.33 | $43.72 | $0.61 | 10,100.0 | +1.43% |
| Aug 14, 2024 | $43.90 | $43.19 | $0.71 | 14,897.0 | +0.51% |
| Aug 13, 2024 | $43.62 | $42.83 | $0.7899 | 12,963.0 | -0.69% |
| Aug 12, 2024 | $44.05 | $43.23 | $0.82 | 16,244.0 | +0.58% |
| Aug 09, 2024 | $44.25 | $43.24 | $1.01 | 9,148.0 | -0.89% |
Tortoise Midstream Energy Fund Inc Stock (NTG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tortoise Midstream Energy Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tortoise Midstream Energy Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tortoise Midstream Energy Fund Inc Stock (NTG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $45.67 | $43.96 | $1.71 | 90,827.0 | +0.22% |
| Aug, 2024 | $45.56 | $40.41 | $5.15 | 293,031.0 | +3.21% |
| Jul, 2024 | $44.95 | $42.28 | $2.67 | 218,491.0 | +1.40% |
| Jun, 2024 | $43.23 | $39.17 | $4.06 | 328,812.0 | +6.47% |
| May, 2024 | $41.94 | $37.57 | $4.37 | 310,054.0 | +5.35% |
| Apr, 2024 | $39.31 | $36.10 | $3.21 | 189,783.0 | -0.10% |
| Mar, 2024 | $38.38 | $36.01 | $2.37 | 250,626.0 | +6.95% |
| Feb, 2024 | $36.49 | $33.55 | $2.94 | 271,137.0 | +3.04% |
| Jan, 2024 | $36.17 | $33.74 | $2.43 | 342,149.0 | +0.06% |
Tortoise Midstream Energy Fund Inc Stock (NTG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.20 | $32.70 | $2.50 | 511,769.0 | +1.58% |
| Nov, 2023 | $35.98 | $33.03 | $2.95 | 514,782.0 | +3.23% |
| Oct, 2023 | $34.99 | $31.54 | $3.45 | 390,800.0 | -2.96% |
| Sep, 2023 | $36.17 | $34.06 | $2.11 | 238,233.0 | -3.50% |
| Aug, 2023 | $36.79 | $34.35 | $2.44 | 445,831.0 | -0.65% |
| Jul, 2023 | $35.97 | $34.01 | $1.96 | 223,440.0 | +2.95% |
| Jun, 2023 | $34.63 | $31.52 | $3.11 | 277,542.0 | +9.77% |
| May, 2023 | $34.25 | $31.25 | $3.00 | 254,443.0 | -7.32% |
| Apr, 2023 | $34.72 | $32.47 | $2.25 | 242,996.0 | +2.13% |
| Mar, 2023 | $36.37 | $29.64 | $6.73 | 468,884.0 | -5.58% |
| Feb, 2023 | $38.10 | $34.94 | $3.16 | 242,725.0 | -6.74% |
| Jan, 2023 | $38.15 | $34.20 | $3.95 | 615,563.0 | +9.40% |
Tortoise Midstream Energy Fund Inc Stock (NTG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $38.18 | $33.30 | $4.88 | 467,176.0 | -8.25% |
| Nov, 2022 | $38.38 | $36.00 | $2.38 | 697,534.0 | +0.44% |
| Oct, 2022 | $37.61 | $33.04 | $4.57 | 627,067.0 | +16.18% |
| Sep, 2022 | $38.61 | $30.70 | $7.91 | 367,424.0 | -12.20% |
| Aug, 2022 | $39.29 | $34.60 | $4.69 | 354,164.0 | +0.55% |
| Jul, 2022 | $37.10 | $29.90 | $7.20 | 461,381.0 | +13.74% |
| Jun, 2022 | $39.97 | $29.82 | $10.15 | 661,757.0 | -15.32% |
| May, 2022 | $39.50 | $33.43 | $6.07 | 649,077.0 | +3.97% |
| Apr, 2022 | $40.61 | $35.01 | $5.60 | 274,966.0 | -3.77% |
| Mar, 2022 | $38.38 | $32.73 | $5.65 | 362,649.0 | +9.08% |
| Feb, 2022 | $35.38 | $31.82 | $3.56 | 490,470.0 | +2.35% |
| Jan, 2022 | $34.39 | $30.42 | $3.97 | 494,782.0 | +11.54% |
1.06%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):