Tortoise Midstream Energy Fund (NTG) Historical Stock Data
45.51 ↑0.44 (0.98%)
As of August 30, 2024, 1:57pm EST.
Historical Data
In the past 30 trading days, NTG is up 0.10% a day on average. There have been 15 days where Tortoise Midstream Energy Fund closed green and 15 days where NTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 45.07 | 45.51 | ↑$0.44 (0.98%) | 44.90 | 45.57 | 10.75K |
| 2024-09-11 | 44.78 | 45.07 | ↑$0.29 (0.65%) | 44.50 | 45.20 | 18.84K |
| 2024-09-10 | 45.20 | 45.00 | ↓$0.20 (-0.44%) | 44.82 | 45.20 | 10.58K |
| 2024-09-09 | 45.25 | 45.14 | ↓$0.11 (-0.24%) | 44.73 | 45.34 | 39.18K |
| 2024-09-06 | 45.27 | 45.05 | ↓$0.22 (-0.49%) | 44.86 | 45.67 | 24.63K |
| 2024-09-05 | 45.26 | 45.27 | ↑$0.01 (0.02%) | 44.96 | 45.47 | 11.82K |
| 2024-09-04 | 45.24 | 44.96 | ↓$0.28 (-0.62%) | 44.80 | 45.24 | 15.71K |
| 2024-09-03 | 44.73 | 45.07 | ↑$0.34 (0.76%) | 43.96 | 45.10 | 14.05K |
| 2024-08-30 | 44.73 | 44.95 | ↑$0.22 (0.49%) | 44.50 | 44.98 | 31.02K |
| 2024-08-29 | 43.90 | 44.43 | ↑$0.53 (1.21%) | 43.90 | 44.56 | 16.94K |
| 2024-08-28 | 44.13 | 43.71 | ↓$0.42 (-0.95%) | 43.56 | 44.72 | 5.82K |
| 2024-08-27 | 44.40 | 44.35 | ↓$0.05 (-0.12%) | 44.21 | 44.71 | 4.71K |
| 2024-08-26 | 44.22 | 44.65 | ↑$0.43 (0.97%) | 44.22 | 44.83 | 12.08K |
| 2024-08-23 | 43.38 | 44.16 | ↑$0.78 (1.80%) | 43.38 | 44.50 | 32.56K |
| 2024-08-21 | 44.52 | 44.36 | ↓$0.16 (-0.36%) | 44.33 | 44.89 | 9.62K |
| 2024-08-20 | 45.27 | 44.44 | ↓$0.83 (-1.83%) | 44.39 | 45.56 | 19.35K |
| 2024-08-19 | 44.34 | 45.11 | ↑$0.77 (1.74%) | 44.34 | 45.34 | 12.56K |
| 2024-08-16 | 44.56 | 44.46 | ↓$0.10 (-0.22%) | 44.25 | 44.56 | 4.62K |
| 2024-08-15 | 43.72 | 44.03 | ↑$0.31 (0.71%) | 43.72 | 44.33 | 10.10K |
| 2024-08-14 | 43.19 | 43.41 | ↑$0.22 (0.51%) | 43.19 | 43.90 | 14.90K |
| 2024-08-13 | 43.30 | 43.19 | ↓$0.11 (-0.25%) | 42.83 | 43.62 | 12.96K |
| 2024-08-12 | 43.24 | 43.49 | ↑$0.25 (0.58%) | 43.23 | 44.04 | 16.24K |
| 2024-08-09 | 43.82 | 43.24 | ↓$0.58 (-1.32%) | 43.24 | 44.25 | 9.15K |
| 2024-08-08 | 43.44 | 43.63 | ↑$0.19 (0.45%) | 43.20 | 43.92 | 5.56K |
| 2024-08-07 | 42.95 | 43.01 | ↑$0.06 (0.15%) | 42.95 | 43.52 | 13.11K |
| 2024-08-06 | 41.27 | 42.43 | ↑$1.16 (2.81%) | 41.27 | 42.60 | 6.11K |
| 2024-08-05 | 41.47 | 41.00 | ↓$0.47 (-1.13%) | 40.41 | 41.77 | 21.86K |
| 2024-08-02 | 43.28 | 42.48 | ↓$0.80 (-1.86%) | 42.30 | 43.28 | 11.54K |
| 2024-08-01 | 43.60 | 43.46 | ↓$0.14 (-0.32%) | 43.28 | 43.80 | 9.03K |
| 2024-07-31 | 43.85 | 43.55 | ↓$0.30 (-0.68%) | 43.55 | 43.85 | 3.59K |
Create an account or log in to view more rows.
$NTG Silly Bears tricks are for kids
$NTG watch for another rejection up here
$NTG said y’all dumb af
$NTG tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$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