Tortoise Midstream Energy Fund (NTG) Historical Stock Data
38.29 ↓0.59 (-1.51%)
As of April 30, 2024, 2:48pm EST.
Historical Data
In the past 30 trading days, NTG is up 0.07% a day on average. There have been 14 days where Tortoise Midstream Energy Fund closed green and 16 days where NTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 38.88 | 38.29 | ↓$0.59 (-1.52%) | 38.26 | 38.88 | 5.28K |
| 2024-04-29 | 38.76 | 38.88 | ↑$0.12 (0.30%) | 38.76 | 39.01 | 3.43K |
| 2024-04-26 | 39.08 | 38.92 | ↓$0.16 (-0.41%) | 38.81 | 39.08 | 3.89K |
| 2024-04-25 | 38.88 | 38.96 | ↑$0.08 (0.21%) | 38.71 | 39.07 | 8.35K |
| 2024-04-24 | 38.85 | 38.97 | ↑$0.12 (0.31%) | 38.80 | 38.97 | 3.05K |
| 2024-04-23 | 38.14 | 38.86 | ↑$0.72 (1.89%) | 38.14 | 38.96 | 6.01K |
| 2024-04-22 | 38.10 | 38.45 | ↑$0.35 (0.92%) | 38.06 | 38.64 | 6.30K |
| 2024-04-19 | 37.33 | 38.08 | ↑$0.75 (2.01%) | 37.33 | 38.13 | 4.33K |
| 2024-04-18 | 36.86 | 37.25 | ↑$0.39 (1.05%) | 36.81 | 37.31 | 8.84K |
| 2024-04-17 | 36.57 | 36.98 | ↑$0.41 (1.12%) | 36.57 | 36.99 | 4.42K |
| 2024-04-16 | 36.76 | 36.50 | ↓$0.26 (-0.70%) | 36.10 | 36.76 | 12.98K |
| 2024-04-15 | 37.71 | 36.76 | ↓$0.95 (-2.52%) | 36.71 | 37.97 | 23.37K |
| 2024-04-12 | 38.35 | 37.66 | ↓$0.69 (-1.80%) | 37.63 | 38.80 | 6.71K |
| 2024-04-11 | 38.46 | 38.29 | ↓$0.17 (-0.44%) | 38.09 | 38.46 | 7.88K |
| 2024-04-10 | 38.69 | 38.48 | ↓$0.21 (-0.54%) | 38.43 | 38.69 | 10.44K |
| 2024-04-09 | 39.12 | 38.80 | ↓$0.32 (-0.82%) | 38.74 | 39.22 | 14.12K |
| 2024-04-08 | 39.11 | 39.07 | ↓$0.04 (-0.10%) | 39.02 | 39.31 | 7.97K |
| 2024-04-05 | 38.71 | 38.96 | ↑$0.25 (0.65%) | 38.69 | 39.04 | 6.62K |
| 2024-04-04 | 39.13 | 38.71 | ↓$0.42 (-1.07%) | 38.63 | 39.14 | 16.10K |
| 2024-04-03 | 38.50 | 39.13 | ↑$0.63 (1.64%) | 38.30 | 39.16 | 9.69K |
| 2024-04-02 | 38.38 | 38.51 | ↑$0.13 (0.34%) | 38.35 | 38.51 | 7.59K |
| 2024-04-01 | 38.45 | 38.36 | ↓$0.09 (-0.23%) | 38.23 | 38.45 | 12.46K |
| 2024-03-28 | 37.70 | 38.33 | ↑$0.63 (1.67%) | 37.70 | 38.38 | 15.60K |
| 2024-03-27 | 37.22 | 37.65 | ↑$0.43 (1.16%) | 37.22 | 37.65 | 20.59K |
| 2024-03-26 | 37.62 | 37.30 | ↓$0.32 (-0.85%) | 37.28 | 37.62 | 18.32K |
| 2024-03-25 | 37.60 | 37.60 | ↓$0.01 (-0.01%) | 37.47 | 37.95 | 12.27K |
| 2024-03-22 | 37.62 | 37.41 | ↓$0.21 (-0.56%) | 37.38 | 37.71 | 16.92K |
| 2024-03-21 | 37.55 | 37.50 | ↓$0.05 (-0.13%) | 37.50 | 37.70 | 17.36K |
| 2024-03-20 | 37.56 | 37.50 | ↓$0.06 (-0.17%) | 37.50 | 37.60 | 23.84K |
| 2024-03-19 | 37.29 | 37.52 | ↑$0.23 (0.62%) | 37.29 | 37.54 | 8.43K |
Create an account or log in to view more rows.
$NTG I love you!
$NTG nothing drops
$NTG wtf is that dump
$NTG Stair stepping nicely
$NTG LETS GOOOOOOOO!!!!!!!
$NTG recovery hasn’t even started yet.. imo
$NTG MACD turned bullish
$NTG hot trash
$NTG the market is selling off
$NTG upupup!