Tortoise Midstream Energy Fund (NTG) Historical Stock Data
37.83 ↑0.00 (0.00%)
As of January 31, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, NTG is up 0.10% a day on average. There have been 18 days where Tortoise Midstream Energy Fund closed green and 12 days where NTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 37.00 | 37.83 | ↑$0.83 (2.24%) | 37.00 | 37.85 | 17.60K |
| 2023-01-30 | 37.65 | 37.11 | ↓$0.54 (-1.43%) | 36.94 | 37.67 | 14.90K |
| 2023-01-27 | 37.65 | 37.59 | ↓$0.06 (-0.16%) | 37.54 | 37.95 | 5.49K |
| 2023-01-26 | 37.64 | 37.59 | ↓$0.05 (-0.13%) | 37.39 | 37.68 | 6.96K |
| 2023-01-25 | 37.94 | 37.38 | ↓$0.56 (-1.48%) | 37.16 | 37.94 | 13.87K |
| 2023-01-24 | 37.64 | 37.96 | ↑$0.32 (0.85%) | 37.26 | 37.96 | 15.31K |
| 2023-01-23 | 37.65 | 37.82 | ↑$0.17 (0.45%) | 37.65 | 38.00 | 14.93K |
| 2023-01-20 | 37.41 | 37.47 | ↑$0.06 (0.16%) | 37.38 | 37.62 | 12.23K |
| 2023-01-19 | 36.91 | 37.28 | ↑$0.37 (1.00%) | 36.51 | 37.57 | 29.75K |
| 2023-01-18 | 37.75 | 36.67 | ↓$1.08 (-2.86%) | 36.67 | 37.86 | 37.52K |
| 2023-01-17 | 38.06 | 37.75 | ↓$0.31 (-0.81%) | 37.28 | 38.09 | 20.76K |
| 2023-01-13 | 37.78 | 37.90 | ↑$0.12 (0.32%) | 37.54 | 38.11 | 12.11K |
| 2023-01-12 | 37.43 | 37.80 | ↑$0.37 (0.99%) | 37.25 | 37.98 | 21.76K |
| 2023-01-11 | 36.89 | 37.12 | ↑$0.23 (0.62%) | 36.76 | 37.31 | 17.24K |
| 2023-01-10 | 36.51 | 36.65 | ↑$0.14 (0.38%) | 36.25 | 36.77 | 26.04K |
| 2023-01-09 | 36.63 | 36.50 | ↓$0.13 (-0.35%) | 36.05 | 36.88 | 68.76K |
| 2023-01-06 | 35.13 | 35.92 | ↑$0.79 (2.25%) | 35.13 | 36.07 | 43.02K |
| 2023-01-05 | 34.55 | 34.71 | ↑$0.16 (0.46%) | 34.31 | 34.86 | 52.21K |
| 2023-01-04 | 34.31 | 34.67 | ↑$0.36 (1.04%) | 34.21 | 35.06 | 47.38K |
| 2023-01-03 | 34.88 | 34.41 | ↓$0.47 (-1.35%) | 34.28 | 34.88 | 137.58K |
| 2022-12-30 | 34.20 | 34.58 | ↑$0.38 (1.11%) | 34.20 | 34.60 | 23.39K |
| 2022-12-29 | 33.85 | 34.48 | ↑$0.63 (1.86%) | 33.85 | 34.67 | 22.62K |
| 2022-12-28 | 34.75 | 34.01 | ↓$0.74 (-2.13%) | 33.87 | 34.75 | 21.45K |
| 2022-12-27 | 34.80 | 34.93 | ↑$0.13 (0.37%) | 34.72 | 35.14 | 39.81K |
| 2022-12-23 | 34.14 | 34.86 | ↑$0.72 (2.11%) | 34.14 | 34.87 | 18.41K |
| 2022-12-22 | 34.80 | 34.09 | ↓$0.71 (-2.04%) | 33.32 | 34.80 | 40.05K |
| 2022-12-21 | 34.14 | 34.70 | ↑$0.56 (1.63%) | 34.13 | 34.74 | 21.14K |
| 2022-12-20 | 33.70 | 33.77 | ↑$0.07 (0.21%) | 33.30 | 34.02 | 21.90K |
| 2022-12-19 | 34.23 | 33.66 | ↓$0.57 (-1.67%) | 33.55 | 34.60 | 15.83K |
| 2022-12-16 | 34.54 | 34.33 | ↓$0.21 (-0.61%) | 33.62 | 34.54 | 51.54K |
Create an account or log in to view more rows.
$NTG bounce back baby
$NTG I blocked some bears and I liked it!
$NTG Green today if ya buy
$NTG I'll say it again slowwwllyyyy! Better stocks to short by far
$NTG lol who sold
$NTG Sleep well my bulls
sleep well
$NTG Take it Bears !
$NTG I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NTG gimme gimme
$NTG I still don’t wanna buy it