NYSE - Delayed Quote • USD
Tortoise Midstream Energy Fund, Inc. (NTG)
At close: April 26 at 3:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.08 | 39.08 | 38.81 | 38.92 | 38.92 | 3,900 |
Apr 25, 2024 | 38.88 | 39.08 | 38.71 | 38.96 | 38.96 | 8,400 |
Apr 24, 2024 | 38.85 | 38.97 | 38.80 | 38.97 | 38.97 | 3,100 |
Apr 23, 2024 | 38.14 | 38.96 | 38.14 | 38.86 | 38.86 | 6,100 |
Apr 22, 2024 | 38.10 | 38.64 | 38.06 | 38.45 | 38.45 | 6,300 |
Apr 19, 2024 | 37.33 | 38.13 | 37.33 | 38.08 | 38.08 | 4,300 |
Apr 18, 2024 | 36.86 | 37.34 | 36.81 | 37.25 | 37.25 | 8,800 |
Apr 17, 2024 | 36.57 | 36.99 | 36.57 | 36.98 | 36.98 | 4,400 |
Apr 16, 2024 | 36.76 | 36.76 | 36.10 | 36.50 | 36.50 | 13,000 |
Apr 15, 2024 | 37.71 | 37.97 | 36.71 | 36.76 | 36.76 | 23,400 |
Apr 12, 2024 | 38.35 | 39.00 | 37.63 | 37.66 | 37.66 | 6,700 |
Apr 11, 2024 | 38.46 | 38.46 | 38.09 | 38.29 | 38.29 | 7,900 |
Apr 10, 2024 | 38.69 | 38.69 | 38.43 | 38.48 | 38.48 | 10,400 |
Apr 9, 2024 | 39.12 | 39.22 | 38.74 | 38.80 | 38.80 | 14,100 |
Apr 8, 2024 | 39.11 | 39.31 | 39.02 | 39.07 | 39.07 | 8,000 |
Apr 5, 2024 | 38.71 | 39.04 | 38.69 | 38.96 | 38.96 | 6,600 |
Apr 4, 2024 | 39.13 | 39.14 | 38.60 | 38.71 | 38.71 | 16,100 |
Apr 3, 2024 | 38.50 | 39.16 | 38.30 | 39.13 | 39.13 | 9,800 |
Apr 2, 2024 | 38.38 | 38.51 | 38.35 | 38.51 | 38.51 | 7,600 |
Apr 1, 2024 | 38.45 | 38.45 | 38.23 | 38.36 | 38.36 | 12,500 |
Mar 28, 2024 | 37.70 | 38.38 | 37.70 | 38.33 | 38.33 | 15,600 |
Mar 27, 2024 | 37.22 | 37.65 | 37.22 | 37.65 | 37.65 | 20,600 |
Mar 26, 2024 | 37.62 | 37.62 | 37.28 | 37.30 | 37.30 | 18,300 |
Mar 25, 2024 | 37.60 | 37.95 | 37.47 | 37.60 | 37.60 | 12,300 |
Mar 22, 2024 | 37.62 | 37.71 | 37.36 | 37.41 | 37.41 | 16,900 |
Mar 21, 2024 | 37.55 | 37.74 | 37.50 | 37.50 | 37.50 | 17,400 |
Mar 20, 2024 | 37.56 | 37.60 | 37.50 | 37.50 | 37.50 | 23,900 |
Mar 19, 2024 | 37.29 | 37.54 | 37.29 | 37.52 | 37.52 | 8,400 |
Mar 18, 2024 | 37.26 | 37.37 | 37.21 | 37.21 | 37.21 | 5,400 |
Mar 15, 2024 | 36.89 | 37.44 | 36.89 | 37.26 | 37.26 | 6,800 |
Mar 14, 2024 | 37.40 | 37.40 | 36.90 | 37.05 | 37.05 | 9,000 |
Mar 13, 2024 | 37.62 | 37.78 | 37.35 | 37.49 | 37.49 | 6,900 |
Mar 12, 2024 | 37.24 | 37.39 | 37.19 | 37.34 | 37.34 | 15,200 |
Mar 11, 2024 | 37.15 | 37.36 | 37.03 | 37.34 | 37.34 | 5,400 |
Mar 8, 2024 | 37.24 | 37.40 | 37.01 | 37.19 | 37.19 | 13,600 |
Mar 7, 2024 | 37.35 | 37.38 | 37.04 | 37.21 | 37.21 | 11,100 |
Mar 6, 2024 | 37.01 | 37.63 | 37.01 | 37.17 | 37.17 | 9,400 |
Mar 5, 2024 | 36.43 | 36.97 | 36.13 | 36.76 | 36.76 | 11,800 |
Mar 4, 2024 | 36.51 | 36.62 | 36.37 | 36.48 | 36.48 | 7,100 |
Mar 1, 2024 | 36.07 | 36.44 | 36.01 | 36.40 | 36.40 | 15,500 |
Feb 29, 2024 | 35.79 | 36.12 | 35.63 | 35.84 | 35.84 | 14,100 |
Feb 28, 2024 | 35.43 | 35.78 | 35.39 | 35.47 | 35.47 | 12,600 |
Feb 27, 2024 | 35.47 | 35.80 | 35.40 | 35.59 | 35.59 | 7,400 |
Feb 26, 2024 | 35.40 | 35.70 | 35.32 | 35.47 | 35.47 | 21,600 |
Feb 23, 2024 | 35.62 | 35.81 | 35.39 | 35.56 | 35.56 | 14,600 |
Feb 22, 2024 | 35.80 | 35.96 | 35.51 | 35.74 | 35.74 | 13,700 |
Feb 21, 2024 | 0.77 Dividend | |||||
Feb 21, 2024 | 35.56 | 36.06 | 35.56 | 35.71 | 35.71 | 18,300 |
Feb 20, 2024 | 36.11 | 36.49 | 36.04 | 36.04 | 35.27 | 4,800 |
Feb 16, 2024 | 35.63 | 36.36 | 35.45 | 36.10 | 35.33 | 13,000 |
Feb 15, 2024 | 34.67 | 35.72 | 34.67 | 35.63 | 34.87 | 25,000 |
Feb 14, 2024 | 34.82 | 34.87 | 34.45 | 34.76 | 34.02 | 12,200 |
Feb 13, 2024 | 34.60 | 34.67 | 34.34 | 34.53 | 33.79 | 8,200 |
Feb 12, 2024 | 34.24 | 34.81 | 34.24 | 34.77 | 34.03 | 9,800 |
Feb 9, 2024 | 34.27 | 34.27 | 33.89 | 34.09 | 33.36 | 20,700 |
Feb 8, 2024 | 33.74 | 34.05 | 33.56 | 34.05 | 33.32 | 19,900 |
Feb 7, 2024 | 33.81 | 34.04 | 33.56 | 33.89 | 33.17 | 16,100 |
Feb 6, 2024 | 33.87 | 34.21 | 33.87 | 33.96 | 33.23 | 10,000 |
Feb 5, 2024 | 34.36 | 34.36 | 33.93 | 33.95 | 33.22 | 9,700 |
Feb 2, 2024 | 35.06 | 35.06 | 34.51 | 34.51 | 33.77 | 8,800 |
Feb 1, 2024 | 34.94 | 35.43 | 34.94 | 35.03 | 34.28 | 10,800 |
Jan 31, 2024 | 35.70 | 35.70 | 34.76 | 34.78 | 34.04 | 16,200 |
Jan 30, 2024 | 35.02 | 35.58 | 35.02 | 35.37 | 34.61 | 13,900 |
Jan 29, 2024 | 35.33 | 35.33 | 34.95 | 35.26 | 34.51 | 17,900 |
Jan 26, 2024 | 34.62 | 35.20 | 34.62 | 35.19 | 34.44 | 9,500 |
Jan 25, 2024 | 34.42 | 34.82 | 34.35 | 34.74 | 34.00 | 18,700 |
Jan 24, 2024 | 34.36 | 34.42 | 34.09 | 34.15 | 33.42 | 14,000 |
Jan 23, 2024 | 34.12 | 34.42 | 34.02 | 34.09 | 33.36 | 14,500 |
Jan 22, 2024 | 34.03 | 34.41 | 34.03 | 34.17 | 33.44 | 13,300 |
Jan 19, 2024 | 33.82 | 33.98 | 33.74 | 33.87 | 33.15 | 19,000 |
Jan 18, 2024 | 34.34 | 34.45 | 33.94 | 34.07 | 33.34 | 24,000 |
Jan 17, 2024 | 34.61 | 34.94 | 34.24 | 34.32 | 33.59 | 19,100 |
Jan 16, 2024 | 35.30 | 35.30 | 34.83 | 34.83 | 34.09 | 8,400 |
Jan 12, 2024 | 35.07 | 35.55 | 35.07 | 35.25 | 34.50 | 16,900 |
Jan 11, 2024 | 35.61 | 35.61 | 35.00 | 35.01 | 34.26 | 8,600 |
Jan 10, 2024 | 35.26 | 35.55 | 35.26 | 35.46 | 34.70 | 9,400 |
Jan 9, 2024 | 35.72 | 35.72 | 35.08 | 35.41 | 34.65 | 8,500 |
Jan 8, 2024 | 35.70 | 35.72 | 35.03 | 35.65 | 34.89 | 15,800 |
Jan 5, 2024 | 36.10 | 36.10 | 35.46 | 35.72 | 34.96 | 26,200 |
Jan 4, 2024 | 35.58 | 36.17 | 35.58 | 35.89 | 35.12 | 39,400 |
Jan 3, 2024 | 35.16 | 35.82 | 35.04 | 35.71 | 34.95 | 19,200 |
Jan 2, 2024 | 34.92 | 35.20 | 34.92 | 35.02 | 34.27 | 9,700 |
Dec 29, 2023 | 34.90 | 34.98 | 34.76 | 34.76 | 34.02 | 14,100 |
Dec 28, 2023 | 35.01 | 35.06 | 34.87 | 34.98 | 34.23 | 23,000 |
Dec 27, 2023 | 35.02 | 35.20 | 34.92 | 35.02 | 34.27 | 14,900 |
Dec 26, 2023 | 34.68 | 35.11 | 34.68 | 35.07 | 34.32 | 43,800 |
Dec 22, 2023 | 34.39 | 35.00 | 34.39 | 34.41 | 33.67 | 34,200 |
Dec 21, 2023 | 34.19 | 34.50 | 34.15 | 34.49 | 33.75 | 13,300 |
Dec 20, 2023 | 34.51 | 34.74 | 34.12 | 34.14 | 33.41 | 22,600 |
Dec 19, 2023 | 34.25 | 34.53 | 34.13 | 34.37 | 33.64 | 27,900 |
Dec 18, 2023 | 33.92 | 34.59 | 33.92 | 34.04 | 33.31 | 19,700 |
Dec 15, 2023 | 33.91 | 34.03 | 33.66 | 33.74 | 33.02 | 17,600 |
Dec 14, 2023 | 33.95 | 34.45 | 33.95 | 34.21 | 33.48 | 22,800 |
Dec 13, 2023 | 33.07 | 33.64 | 32.70 | 33.58 | 32.86 | 27,200 |
Dec 12, 2023 | 33.65 | 33.65 | 32.91 | 33.17 | 32.46 | 10,800 |
Dec 11, 2023 | 34.13 | 34.13 | 33.55 | 33.64 | 32.92 | 38,700 |
Dec 8, 2023 | 34.06 | 34.37 | 33.80 | 33.87 | 33.15 | 22,900 |
Dec 7, 2023 | 33.93 | 34.26 | 33.84 | 33.86 | 33.14 | 36,200 |
Dec 6, 2023 | 33.79 | 34.26 | 33.54 | 33.83 | 33.11 | 45,500 |
Dec 5, 2023 | 34.64 | 34.69 | 33.80 | 33.80 | 33.08 | 34,000 |
Dec 4, 2023 | 34.73 | 34.91 | 34.37 | 34.49 | 33.75 | 22,400 |
Dec 1, 2023 | 34.28 | 34.92 | 34.28 | 34.84 | 34.10 | 20,200 |
Nov 30, 2023 | 34.11 | 34.55 | 33.73 | 34.22 | 33.49 | 20,300 |
Nov 29, 2023 | 33.89 | 33.89 | 33.63 | 33.72 | 33.00 | 15,200 |
Nov 28, 2023 | 33.71 | 34.12 | 33.63 | 33.63 | 32.91 | 18,700 |
Nov 27, 2023 | 33.78 | 34.00 | 33.65 | 33.71 | 32.99 | 24,500 |
Nov 24, 2023 | 33.89 | 34.34 | 33.89 | 34.07 | 33.34 | 16,800 |
Nov 22, 2023 | 33.82 | 34.11 | 33.69 | 34.03 | 33.30 | 16,400 |
Nov 21, 2023 | 0.77 Dividend | |||||
Nov 21, 2023 | 33.73 | 34.35 | 33.70 | 34.27 | 33.54 | 20,100 |
Nov 20, 2023 | 34.72 | 34.90 | 34.60 | 34.72 | 33.22 | 23,100 |
Nov 17, 2023 | 34.13 | 34.79 | 34.13 | 34.53 | 33.04 | 26,300 |
Nov 16, 2023 | 34.50 | 34.99 | 34.14 | 34.15 | 32.68 | 31,600 |
Nov 15, 2023 | 34.43 | 34.89 | 34.40 | 34.54 | 33.05 | 33,200 |
Nov 14, 2023 | 33.70 | 34.30 | 33.68 | 34.23 | 32.76 | 13,100 |
Nov 13, 2023 | 33.43 | 33.58 | 33.31 | 33.40 | 31.96 | 19,300 |
Nov 10, 2023 | 33.03 | 33.64 | 33.03 | 33.33 | 31.89 | 14,300 |
Nov 9, 2023 | 34.23 | 34.23 | 33.03 | 33.06 | 31.64 | 54,200 |
Nov 8, 2023 | 34.83 | 35.36 | 34.01 | 34.40 | 32.92 | 37,100 |
Nov 7, 2023 | 34.27 | 35.85 | 34.27 | 35.01 | 33.50 | 19,900 |
Nov 6, 2023 | 35.50 | 35.51 | 34.55 | 34.55 | 33.06 | 14,700 |
Nov 3, 2023 | 35.33 | 35.98 | 34.63 | 35.22 | 33.70 | 26,600 |
Nov 2, 2023 | 33.55 | 34.99 | 33.55 | 34.85 | 33.35 | 43,500 |
Nov 1, 2023 | 33.11 | 33.76 | 33.11 | 33.50 | 32.06 | 26,600 |
Oct 31, 2023 | 32.90 | 33.40 | 32.90 | 33.15 | 31.72 | 78,000 |
Oct 30, 2023 | 33.00 | 33.02 | 32.56 | 32.90 | 31.48 | 13,400 |
Oct 27, 2023 | 33.60 | 33.60 | 32.91 | 32.94 | 31.52 | 17,800 |
Oct 26, 2023 | 33.48 | 33.76 | 33.33 | 33.60 | 32.15 | 11,300 |
Oct 25, 2023 | 33.44 | 34.12 | 33.29 | 33.61 | 32.16 | 10,200 |
Oct 24, 2023 | 33.46 | 33.93 | 33.46 | 33.55 | 32.11 | 13,400 |
Oct 23, 2023 | 33.72 | 33.73 | 33.37 | 33.48 | 32.04 | 9,500 |
Oct 20, 2023 | 34.24 | 34.24 | 33.89 | 33.89 | 32.43 | 11,400 |
Oct 19, 2023 | 34.32 | 34.86 | 34.14 | 34.41 | 32.93 | 12,100 |
Oct 18, 2023 | 34.61 | 34.99 | 34.42 | 34.42 | 32.94 | 12,500 |
Oct 17, 2023 | 34.62 | 34.78 | 34.52 | 34.71 | 33.22 | 29,800 |
Oct 16, 2023 | 34.44 | 34.64 | 34.17 | 34.60 | 33.11 | 11,500 |
Oct 13, 2023 | 34.00 | 34.37 | 33.95 | 34.23 | 32.76 | 12,600 |
Oct 12, 2023 | 33.85 | 33.91 | 33.48 | 33.83 | 32.37 | 12,900 |
Oct 11, 2023 | 33.55 | 33.98 | 33.44 | 33.77 | 32.32 | 15,200 |
Oct 10, 2023 | 33.24 | 33.69 | 32.56 | 33.55 | 32.11 | 16,200 |
Oct 9, 2023 | 32.27 | 33.23 | 32.27 | 33.16 | 31.73 | 25,800 |
Oct 6, 2023 | 31.59 | 32.58 | 31.59 | 32.01 | 30.63 | 20,900 |
Oct 5, 2023 | 31.76 | 32.23 | 31.76 | 31.97 | 30.59 | 8,300 |
Oct 4, 2023 | 32.16 | 32.48 | 31.54 | 31.83 | 30.46 | 12,600 |
Oct 3, 2023 | 33.40 | 33.40 | 32.29 | 32.41 | 31.01 | 17,100 |
Oct 2, 2023 | 34.16 | 34.16 | 33.21 | 33.70 | 32.25 | 18,600 |
Sep 29, 2023 | 34.55 | 34.55 | 34.06 | 34.16 | 32.69 | 10,800 |
Sep 28, 2023 | 34.57 | 34.68 | 34.37 | 34.55 | 33.06 | 16,400 |
Sep 27, 2023 | 34.65 | 34.93 | 34.49 | 34.75 | 33.25 | 15,400 |
Sep 26, 2023 | 35.08 | 35.08 | 34.50 | 34.50 | 33.01 | 15,500 |
Sep 25, 2023 | 34.93 | 35.46 | 34.93 | 35.17 | 33.66 | 5,900 |
Sep 22, 2023 | 34.84 | 35.54 | 34.80 | 34.80 | 33.30 | 11,700 |
Sep 21, 2023 | 35.33 | 35.59 | 34.61 | 34.69 | 33.20 | 18,100 |
Sep 20, 2023 | 35.22 | 35.53 | 35.22 | 35.39 | 33.87 | 5,000 |
Sep 19, 2023 | 35.43 | 35.43 | 35.10 | 35.26 | 33.74 | 10,200 |
Sep 18, 2023 | 35.21 | 35.36 | 34.91 | 35.36 | 33.84 | 9,000 |
Sep 15, 2023 | 35.12 | 35.95 | 35.07 | 35.07 | 33.56 | 4,900 |
Sep 14, 2023 | 34.86 | 35.35 | 34.86 | 35.30 | 33.78 | 12,600 |
Sep 13, 2023 | 34.86 | 34.87 | 34.75 | 34.81 | 33.31 | 5,800 |
Sep 12, 2023 | 34.38 | 34.99 | 34.38 | 34.82 | 33.32 | 8,500 |
Sep 11, 2023 | 34.65 | 34.75 | 34.28 | 34.33 | 32.85 | 8,100 |
Sep 8, 2023 | 34.37 | 34.71 | 34.34 | 34.47 | 32.99 | 13,900 |
Sep 7, 2023 | 34.49 | 34.53 | 34.17 | 34.34 | 32.86 | 18,100 |
Sep 6, 2023 | 35.38 | 35.69 | 34.41 | 34.52 | 33.03 | 19,900 |
Sep 5, 2023 | 35.83 | 35.88 | 35.53 | 35.53 | 34.00 | 9,300 |
Sep 1, 2023 | 35.70 | 36.17 | 35.59 | 35.75 | 34.21 | 19,000 |
Aug 31, 2023 | 36.04 | 36.04 | 35.40 | 35.40 | 33.88 | 14,700 |
Aug 30, 2023 | 35.85 | 36.05 | 35.60 | 35.71 | 34.17 | 12,800 |
Aug 29, 2023 | 35.50 | 35.84 | 35.49 | 35.71 | 34.17 | 24,500 |
Aug 28, 2023 | 35.48 | 35.74 | 35.48 | 35.60 | 34.07 | 10,900 |
Aug 25, 2023 | 35.14 | 35.66 | 35.14 | 35.54 | 34.01 | 55,900 |
Aug 24, 2023 | 34.66 | 35.35 | 34.66 | 35.07 | 33.56 | 12,100 |
Aug 23, 2023 | 0.77 Dividend | |||||
Aug 23, 2023 | 34.68 | 35.47 | 34.35 | 34.88 | 33.38 | 16,600 |
Aug 22, 2023 | 35.71 | 35.81 | 35.57 | 35.59 | 33.32 | 32,200 |
Aug 21, 2023 | 35.72 | 36.13 | 35.49 | 35.59 | 33.32 | 27,600 |
Aug 18, 2023 | 35.54 | 35.96 | 35.54 | 35.68 | 33.40 | 29,300 |
Aug 17, 2023 | 36.56 | 36.56 | 35.73 | 35.79 | 33.51 | 31,000 |
Aug 16, 2023 | 36.12 | 36.22 | 36.00 | 36.13 | 33.83 | 14,800 |
Aug 15, 2023 | 36.54 | 36.54 | 36.12 | 36.12 | 33.82 | 25,400 |
Aug 14, 2023 | 36.55 | 36.79 | 36.51 | 36.54 | 34.21 | 25,600 |
Aug 11, 2023 | 35.89 | 36.72 | 35.89 | 36.64 | 34.30 | 14,900 |
Aug 10, 2023 | 35.91 | 36.63 | 35.91 | 35.96 | 33.67 | 17,700 |
Aug 9, 2023 | 35.70 | 36.30 | 35.70 | 36.05 | 33.75 | 17,000 |
Aug 8, 2023 | 35.45 | 35.78 | 35.18 | 35.71 | 33.43 | 10,700 |
Aug 7, 2023 | 35.34 | 36.11 | 35.34 | 35.63 | 33.36 | 19,400 |
Aug 4, 2023 | 35.39 | 35.94 | 35.30 | 35.30 | 33.05 | 9,400 |
Aug 3, 2023 | 34.78 | 35.33 | 34.75 | 35.28 | 33.03 | 7,600 |
Aug 2, 2023 | 35.06 | 35.06 | 34.56 | 34.70 | 32.49 | 12,500 |
Aug 1, 2023 | 35.51 | 35.55 | 35.26 | 35.37 | 33.11 | 4,200 |
Jul 31, 2023 | 35.13 | 35.64 | 35.06 | 35.63 | 33.36 | 2,600 |
Jul 28, 2023 | 34.96 | 35.12 | 34.91 | 35.01 | 32.78 | 14,300 |
Jul 27, 2023 | 35.59 | 35.64 | 34.92 | 34.93 | 32.70 | 8,800 |
Jul 26, 2023 | 35.50 | 35.75 | 35.38 | 35.38 | 33.12 | 10,500 |
Jul 25, 2023 | 35.77 | 35.80 | 35.62 | 35.62 | 33.35 | 13,900 |
Jul 24, 2023 | 35.57 | 35.97 | 35.57 | 35.94 | 33.65 | 10,100 |
Jul 21, 2023 | 35.48 | 35.75 | 35.40 | 35.44 | 33.18 | 12,500 |
Jul 20, 2023 | 35.08 | 35.44 | 35.08 | 35.40 | 33.14 | 13,400 |
Jul 19, 2023 | 34.86 | 35.22 | 34.86 | 35.03 | 32.80 | 16,000 |
Jul 18, 2023 | 34.65 | 35.07 | 34.65 | 34.86 | 32.64 | 11,900 |
Jul 17, 2023 | 34.64 | 34.83 | 34.52 | 34.55 | 32.35 | 12,100 |
Jul 14, 2023 | 35.59 | 35.59 | 34.73 | 34.73 | 32.52 | 13,200 |
Jul 13, 2023 | 35.73 | 35.85 | 35.62 | 35.75 | 33.47 | 15,600 |
Jul 12, 2023 | 35.32 | 35.74 | 35.31 | 35.53 | 33.26 | 10,600 |
Jul 11, 2023 | 34.56 | 35.22 | 34.55 | 35.14 | 32.90 | 12,100 |
Jul 10, 2023 | 34.48 | 34.66 | 34.48 | 34.63 | 32.42 | 7,200 |
Jul 7, 2023 | 34.13 | 34.70 | 34.13 | 34.50 | 32.30 | 6,500 |
Jul 6, 2023 | 34.18 | 34.37 | 34.01 | 34.20 | 32.02 | 12,300 |
Jul 5, 2023 | 34.70 | 34.70 | 34.41 | 34.56 | 32.36 | 7,000 |
Jul 3, 2023 | 34.47 | 35.06 | 34.30 | 34.80 | 32.58 | 12,600 |
Jun 30, 2023 | 34.20 | 34.63 | 34.20 | 34.61 | 32.40 | 12,200 |
Jun 29, 2023 | 33.68 | 34.05 | 33.68 | 33.99 | 31.82 | 7,100 |
Jun 28, 2023 | 33.18 | 33.67 | 33.18 | 33.58 | 31.44 | 4,100 |
Jun 27, 2023 | 33.02 | 33.18 | 32.91 | 33.18 | 31.06 | 4,200 |
Jun 26, 2023 | 32.14 | 33.02 | 32.14 | 33.02 | 30.91 | 7,000 |
Jun 23, 2023 | 32.28 | 32.65 | 32.15 | 32.17 | 30.12 | 6,500 |
Jun 22, 2023 | 33.07 | 33.07 | 32.60 | 32.62 | 30.54 | 8,800 |
Jun 21, 2023 | 33.23 | 33.50 | 33.00 | 33.07 | 30.96 | 23,700 |
Jun 20, 2023 | 33.93 | 33.93 | 33.33 | 33.41 | 31.28 | 7,500 |
Jun 16, 2023 | 34.01 | 34.17 | 33.65 | 33.77 | 31.62 | 15,800 |
Jun 15, 2023 | 33.08 | 33.78 | 32.89 | 33.77 | 31.62 | 25,300 |
Jun 14, 2023 | 33.32 | 33.51 | 32.93 | 33.03 | 30.92 | 16,700 |
Jun 13, 2023 | 33.49 | 33.88 | 33.09 | 33.11 | 31.00 | 9,800 |
Jun 12, 2023 | 33.50 | 33.54 | 32.95 | 33.38 | 31.25 | 6,600 |
Jun 9, 2023 | 34.23 | 34.23 | 33.60 | 33.76 | 31.61 | 6,100 |
Jun 8, 2023 | 33.59 | 34.32 | 33.36 | 34.23 | 32.05 | 50,100 |
Jun 7, 2023 | 33.12 | 33.68 | 33.12 | 33.67 | 31.52 | 11,500 |
Jun 6, 2023 | 33.21 | 33.34 | 32.63 | 32.83 | 30.74 | 9,900 |
Jun 5, 2023 | 33.57 | 33.57 | 32.81 | 33.44 | 31.31 | 8,900 |
Jun 2, 2023 | 32.06 | 33.44 | 32.06 | 33.41 | 31.28 | 23,400 |
Jun 1, 2023 | 31.53 | 31.88 | 31.52 | 31.82 | 29.79 | 12,800 |
May 31, 2023 | 31.54 | 31.79 | 31.25 | 31.53 | 29.52 | 21,400 |
May 30, 2023 | 31.73 | 32.04 | 31.32 | 32.03 | 29.99 | 11,600 |
May 26, 2023 | 31.85 | 32.15 | 31.62 | 31.95 | 29.91 | 5,900 |
May 25, 2023 | 32.00 | 32.24 | 31.26 | 31.74 | 29.72 | 9,000 |
May 24, 2023 | 32.89 | 32.89 | 32.19 | 32.19 | 30.14 | 4,900 |
May 23, 2023 | 0.77 Dividend | |||||
May 23, 2023 | 32.02 | 33.03 | 31.94 | 33.03 | 30.92 | 23,600 |
May 22, 2023 | 32.74 | 32.94 | 32.59 | 32.65 | 29.85 | 22,400 |
May 19, 2023 | 33.19 | 33.19 | 32.77 | 32.84 | 30.02 | 4,800 |
May 18, 2023 | 32.63 | 32.88 | 32.39 | 32.88 | 30.06 | 10,100 |
May 17, 2023 | 32.83 | 32.92 | 32.53 | 32.66 | 29.86 | 6,000 |
May 16, 2023 | 33.74 | 33.74 | 32.80 | 32.86 | 30.04 | 8,400 |
May 15, 2023 | 33.00 | 33.81 | 32.80 | 33.74 | 30.84 | 14,400 |
May 12, 2023 | 32.58 | 32.90 | 32.48 | 32.78 | 29.97 | 5,200 |
May 11, 2023 | 32.46 | 32.73 | 32.40 | 32.47 | 29.68 | 8,700 |
May 10, 2023 | 33.24 | 33.24 | 32.67 | 32.82 | 30.00 | 4,900 |
May 9, 2023 | 32.77 | 33.21 | 32.51 | 33.16 | 30.31 | 10,000 |
May 8, 2023 | 33.10 | 33.39 | 32.76 | 32.76 | 29.95 | 12,000 |
May 5, 2023 | 32.48 | 33.05 | 32.48 | 32.80 | 29.98 | 13,400 |
May 4, 2023 | 32.18 | 32.40 | 31.91 | 31.98 | 29.23 | 13,100 |
May 3, 2023 | 32.95 | 32.95 | 32.31 | 32.34 | 29.56 | 10,600 |
May 2, 2023 | 33.81 | 33.81 | 32.40 | 33.17 | 30.32 | 8,900 |
May 1, 2023 | 34.11 | 34.25 | 34.00 | 34.09 | 31.16 | 25,500 |
Apr 28, 2023 | 33.37 | 34.18 | 33.37 | 34.02 | 31.10 | 14,700 |
Apr 27, 2023 | 32.75 | 33.29 | 32.75 | 33.28 | 30.42 | 9,200 |
Related Tickers
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
15.15
-0.10%
TYG Tortoise Energy Infrastructure Corporation
31.67
-0.69%
NDP Tortoise Energy Independence Fund, Inc.
34.14
-0.01%
TTP Tortoise Pipeline & Energy Fund, Inc.
32.28
-0.83%
FEN First Trust Energy Income and Growth Fund
15.94
+0.16%
CEM ClearBridge MLP and Midstream Fund Inc
45.83
-0.30%
NML Neuberger Berman Energy Infrastructure and Income Fund Inc.
7.47
+0.67%
TEAF Ecofin Sustainable and Social Impact Term Fund
11.43
+0.31%
CTR ClearBridge MLP and Midstream Total Return Fund Inc.
41.68
+0.18%
FPL First Trust New Opportunities MLP & Energy Fund
7.75
0.00%