Tortoise Midstream Energy Fund, Inc. - NTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2024	53.36	53.36	53.36	53.36	53.36	0
December 20, 2024	51.41	53.36	53.36	53.44	51.41	24,436
December 19, 2024	52.45	51.94	51.94	52.84	51.4	17,500
December 18, 2024	53.38	52.45	52.45	53.75	52.38	11,500
December 17, 2024	54.15	53.65	53.65	54.19	53.6	9,427
December 16, 2024	54.55	54.29	54.29	54.7	54.01	18,425
December 13, 2024	54.98	54.71	54.71	54.98	54.29	18,006
December 12, 2024	55.14	54.5	54.5	55.31	54.33	7,846
December 11, 2024	54.22	55.02	55.02	55.6	54.22	11,300
December 10, 2024	57.13	54.88	54.88	57.13	54.87	14,523
December 09, 2024	57.79	56.49	56.49	58.25	56.49	12,825
December 06, 2024	56.06	57.18	57.18	57.5	55.89	19,246
December 05, 2024	55.26	56.33	55.8	56.77	55.26	10,500
December 04, 2024	56.05	55.75	55.23	57.31	55.73	21,100
December 03, 2024	57.85	56.86	56.33	57.94	56.61	14,402
December 02, 2024	59.45	58.1	57.55	59.45	57.86	18,927
November 29, 2024	58.67	58.59	58.04	58.67	57.37	14,536
November 27, 2024	57.25	56.93	56.39	57.25	56.29	9,000
November 26, 2024	56.22	56.28	55.75	56.28	56.09	10,647
November 25, 2024	57.57	56.46	55.92	57.59	56.32	24,400
November 22, 2024	56.71	57.38	56.84	57.42	56.71	11,700
November 21, 2024	56.56	57.53	56.19	57.74	56.11	11,400
November 20, 2024	55.79	56.04	54.73	56.16	55.41	15,101
November 19, 2024	55.79	55.61	54.31	56	55.3	11,027
November 18, 2024	54.26	55.28	53.99	55.5	54.26	13,800
November 15, 2024	54.35	54.14	52.88	54.51	54.02	10,038
November 14, 2024	54.41	54	52.74	54.77	53.93	9,402
November 13, 2024	54.5	54.5	53.23	55.07	54.5	5,113
November 12, 2024	54.7	54.7	53.42	54.95	54.58	6,100
November 11, 2024	53.8	54.56	53.29	54.98	53.8	15,700
November 08, 2024	53.79	53.54	52.29	53.79	52.72	8,947
November 07, 2024	52.57	52.78	51.55	52.93	52.3	7,848
November 06, 2024	51.96	52.2	51.47	52.42	51.69	14,031
November 05, 2024	50.5	51.04	50.32	51.28	50.5	18,316
November 04, 2024	49.64	50.24	49.53	50.33	49.64	11,100
November 01, 2024	50.5	49.99	49.29	50.5	49.99	6,600
October 31, 2024	50.5	50.39	49.68	50.5	49.76	12,100
October 30, 2024	49.63	50.05	49.35	50.05	49.44	2,700
October 29, 2024	49.7	49.69	48.99	49.99	49.52	7,642
October 28, 2024	50.41	49.8	49.1	50.41	49.8	4,502
October 25, 2024	50.45	50.46	49.75	50.69	50.11	4,900
October 24, 2024	50.17	50.33	49.62	50.33	50.16	5,300
October 23, 2024	50.6	50	49.3	50.81	50	2,600
October 22, 2024	50.2	50.5	49.79	50.8	50.2	7,406
October 21, 2024	50.69	50.45	49.74	50.79	50.43	4,207
October 18, 2024	50.72	50.43	49.72	50.72	50.06	4,000
October 17, 2024	50.66	50.36	49.65	50.78	50.36	4,000
October 16, 2024	49.95	50.44	49.73	50.69	49.8	21,600
October 15, 2024	50.2	50.07	49.37	50.33	49.84	5,917
October 14, 2024	50.25	50.57	49.86	50.57	49.81	7,048
October 11, 2024	49.8	50.25	49.54	50.25	49.76	14,408
October 10, 2024	50.13	49.83	49.13	50.13	49.78	6,400
October 09, 2024	48.83	49.93	49.23	50.17	48.83	22,813
October 08, 2024	50.05	49.06	48.37	50.1	48.85	13,119
October 07, 2024	50.04	50.15	49.44	50.25	49.98	8,800
October 04, 2024	49.33	49.85	49.15	50.22	49.33	14,900
October 03, 2024	49.05	49.48	48.78	49.48	48.72	12,410
October 02, 2024	48.5	48.89	48.2	49.54	48.5	4,617
October 01, 2024	47.35	48.4	47.72	48.4	47.35	6,134
September 30, 2024	47.22	47.53	46.86	47.74	47.22	6,943

Tortoise Midstream Energy Fund, Inc. (NTG) NYSE