Tortoise Midstream Energy Fund (NTG) Historical Stock Data
53.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTG is down -0.17% a day on average. There have been 12 days where Tortoise Midstream Energy Fund closed green and 18 days where NTG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 51.41 | 53.36 | ↑$1.95 (3.79%) | 51.41 | 53.44 | 24.44K |
2024-12-19 | 52.45 | 51.94 | ↓$0.51 (-0.97%) | 51.40 | 52.84 | 17.47K |
2024-12-18 | 53.38 | 52.45 | ↓$0.93 (-1.74%) | 52.39 | 53.65 | 11.47K |
2024-12-17 | 54.15 | 53.65 | ↓$0.50 (-0.92%) | 53.60 | 54.19 | 9.35K |
2024-12-16 | 54.55 | 54.29 | ↓$0.26 (-0.48%) | 54.05 | 54.70 | 18.43K |
2024-12-13 | 54.98 | 54.71 | ↓$0.27 (-0.50%) | 54.29 | 54.98 | 18.01K |
2024-12-12 | 55.14 | 54.50 | ↓$0.64 (-1.16%) | 54.33 | 55.31 | 7.85K |
2024-12-11 | 54.22 | 55.02 | ↑$0.80 (1.48%) | 54.22 | 55.60 | 11.27K |
2024-12-10 | 57.13 | 54.88 | ↓$2.25 (-3.94%) | 54.87 | 57.13 | 14.52K |
2024-12-09 | 57.79 | 56.49 | ↓$1.30 (-2.24%) | 56.49 | 58.25 | 12.83K |
2024-12-06 | 56.06 | 57.18 | ↑$1.11 (1.99%) | 56.06 | 57.50 | 19.25K |
2024-12-05 | 55.26 | 56.33 | ↑$1.07 (1.94%) | 55.26 | 56.77 | 10.48K |
2024-12-04 | 56.05 | 55.75 | ↓$0.30 (-0.54%) | 55.73 | 57.31 | 21.08K |
2024-12-03 | 57.85 | 56.86 | ↓$0.99 (-1.71%) | 56.61 | 57.94 | 14.40K |
2024-12-02 | 59.45 | 58.10 | ↓$1.35 (-2.27%) | 57.86 | 59.45 | 18.93K |
2024-11-29 | 58.67 | 58.59 | ↓$0.08 (-0.14%) | 57.37 | 58.67 | 14.54K |
2024-11-27 | 57.25 | 56.93 | ↓$0.32 (-0.56%) | 56.29 | 57.25 | 8.96K |
2024-11-26 | 56.22 | 56.28 | ↑$0.06 (0.11%) | 56.09 | 56.28 | 10.65K |
2024-11-25 | 57.57 | 56.46 | ↓$1.12 (-1.94%) | 56.32 | 57.59 | 24.36K |
2024-11-22 | 56.71 | 57.38 | ↑$0.67 (1.17%) | 56.71 | 57.42 | 11.66K |
2024-11-21 | 56.56 | 57.53 | ↑$0.97 (1.71%) | 56.11 | 57.74 | 11.35K |
2024-11-20 | 55.79 | 56.04 | ↑$0.25 (0.45%) | 55.41 | 56.16 | 15.10K |
2024-11-19 | 55.79 | 55.61 | ↓$0.18 (-0.32%) | 55.30 | 55.81 | 11.03K |
2024-11-18 | 54.26 | 55.28 | ↑$1.02 (1.88%) | 54.26 | 55.50 | 13.77K |
2024-11-15 | 54.35 | 54.14 | ↓$0.21 (-0.39%) | 54.02 | 54.51 | 10.04K |
2024-11-14 | 54.41 | 54.00 | ↓$0.41 (-0.75%) | 53.93 | 54.77 | 9.40K |
2024-11-13 | 54.50 | 54.50 | ↑$0.00 (0.00%) | 54.50 | 55.07 | 5.11K |
2024-11-12 | 54.70 | 54.70 | ↑$0.00 (0.00%) | 54.58 | 54.95 | 6.06K |
2024-11-11 | 53.80 | 54.56 | ↑$0.76 (1.41%) | 53.80 | 54.98 | 15.65K |
2024-11-08 | 53.79 | 53.54 | ↓$0.25 (-0.46%) | 52.72 | 53.79 | 8.95K |
Create an account or log in to view more rows.
$NTG warming up
$NTG get ready bears and bulls
$NTG bag holders for life club
$NTG it can go lower
$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