Tortoise Midstream Energy Fund, Inc. (NTG)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

39.77

-0.17

(-0.43%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	40.12	40.12	39.54	39.77	39.77	18,400
09 may 2024	39.15	40.00	39.14	39.94	39.94	23,800
08 may 2024	39.18	39.24	38.95	39.15	39.15	13,300
07 may 2024	38.82	39.06	38.71	39.06	39.06	15,900
06 may 2024	38.70	38.81	38.50	38.79	38.79	5,000
03 may 2024	38.65	38.74	38.28	38.39	38.39	10,500
02 may 2024	37.86	38.65	37.77	38.52	38.52	7,100
01 may 2024	38.24	38.30	37.57	37.99	37.99	19,900
30 abr 2024	38.88	38.88	38.26	38.29	38.29	5,300
29 abr 2024	38.76	39.01	38.76	38.88	38.88	3,400
26 abr 2024	39.08	39.08	38.81	38.92	38.92	3,900
25 abr 2024	38.88	39.08	38.71	38.96	38.96	8,400
24 abr 2024	38.85	38.97	38.80	38.97	38.97	3,100
23 abr 2024	38.14	38.96	38.14	38.86	38.86	6,100
22 abr 2024	38.10	38.64	38.06	38.45	38.45	6,300
19 abr 2024	37.33	38.13	37.33	38.08	38.08	4,300
18 abr 2024	36.86	37.34	36.81	37.25	37.25	8,800
17 abr 2024	36.57	36.99	36.57	36.98	36.98	4,400
16 abr 2024	36.76	36.76	36.10	36.50	36.50	13,000
15 abr 2024	37.71	37.97	36.71	36.76	36.76	23,400
12 abr 2024	38.35	39.00	37.63	37.66	37.66	6,700
11 abr 2024	38.46	38.46	38.09	38.29	38.29	7,900
10 abr 2024	38.69	38.69	38.43	38.48	38.48	10,400
09 abr 2024	39.12	39.22	38.74	38.80	38.80	14,100
08 abr 2024	39.11	39.31	39.02	39.07	39.07	8,000
05 abr 2024	38.71	39.04	38.69	38.96	38.96	6,600
04 abr 2024	39.13	39.14	38.60	38.71	38.71	16,100
03 abr 2024	38.50	39.16	38.30	39.13	39.13	9,800
02 abr 2024	38.38	38.51	38.35	38.51	38.51	7,600
01 abr 2024	38.45	38.45	38.23	38.36	38.36	12,500
28 mar 2024	37.70	38.38	37.70	38.33	38.33	15,600
27 mar 2024	37.22	37.65	37.22	37.65	37.65	20,600
26 mar 2024	37.62	37.62	37.28	37.30	37.30	18,300
25 mar 2024	37.60	37.95	37.47	37.60	37.60	12,300
22 mar 2024	37.62	37.71	37.36	37.41	37.41	16,900
21 mar 2024	37.55	37.74	37.50	37.50	37.50	17,400
20 mar 2024	37.56	37.60	37.50	37.50	37.50	23,900
19 mar 2024	37.29	37.54	37.29	37.52	37.52	8,400
18 mar 2024	37.26	37.37	37.21	37.21	37.21	5,400
15 mar 2024	36.89	37.44	36.89	37.26	37.26	6,800
14 mar 2024	37.40	37.40	36.90	37.05	37.05	9,000
13 mar 2024	37.62	37.78	37.35	37.49	37.49	6,900
12 mar 2024	37.24	37.39	37.19	37.34	37.34	15,200
11 mar 2024	37.15	37.36	37.03	37.34	37.34	5,400
08 mar 2024	37.24	37.40	37.01	37.19	37.19	13,600
07 mar 2024	37.35	37.38	37.04	37.21	37.21	11,100
06 mar 2024	37.01	37.63	37.01	37.17	37.17	9,400
05 mar 2024	36.43	36.97	36.13	36.76	36.76	11,800
04 mar 2024	36.51	36.62	36.37	36.48	36.48	7,100
01 mar 2024	36.07	36.44	36.01	36.40	36.40	15,500
29 feb 2024	35.79	36.12	35.63	35.84	35.84	14,100
28 feb 2024	35.43	35.78	35.39	35.47	35.47	12,600
27 feb 2024	35.47	35.80	35.40	35.59	35.59	7,400
26 feb 2024	35.40	35.70	35.32	35.47	35.47	21,600
23 feb 2024	35.62	35.81	35.39	35.56	35.56	14,600
22 feb 2024	35.80	35.96	35.51	35.74	35.74	13,700
21 feb 2024	35.56	36.06	35.56	35.71	35.71	18,300
21 feb 2024	0.77 Dividendo
20 feb 2024	36.11	36.49	36.04	36.04	35.27	4,800
16 feb 2024	35.63	36.36	35.45	36.10	35.33	13,000
15 feb 2024	34.67	35.72	34.67	35.63	34.87	25,000
14 feb 2024	34.82	34.87	34.45	34.76	34.02	12,200
13 feb 2024	34.60	34.67	34.34	34.53	33.79	8,200
12 feb 2024	34.24	34.81	34.24	34.77	34.03	9,800
09 feb 2024	34.27	34.27	33.89	34.09	33.36	20,700
08 feb 2024	33.74	34.05	33.56	34.05	33.32	19,900
07 feb 2024	33.81	34.04	33.56	33.89	33.17	16,100
06 feb 2024	33.87	34.21	33.87	33.96	33.23	10,000
05 feb 2024	34.36	34.36	33.93	33.95	33.22	9,700
02 feb 2024	35.06	35.06	34.51	34.51	33.77	8,800
01 feb 2024	34.94	35.43	34.94	35.03	34.28	10,800
31 ene 2024	35.70	35.70	34.76	34.78	34.04	16,200
30 ene 2024	35.02	35.58	35.02	35.37	34.61	13,900
29 ene 2024	35.33	35.33	34.95	35.26	34.51	17,900
26 ene 2024	34.62	35.20	34.62	35.19	34.44	9,500
25 ene 2024	34.42	34.82	34.35	34.74	34.00	18,700
24 ene 2024	34.36	34.42	34.09	34.15	33.42	14,000
23 ene 2024	34.12	34.42	34.02	34.09	33.36	14,500
22 ene 2024	34.03	34.41	34.03	34.17	33.44	13,300
19 ene 2024	33.82	33.98	33.74	33.87	33.15	19,000
18 ene 2024	34.34	34.45	33.94	34.07	33.34	24,000
17 ene 2024	34.61	34.94	34.24	34.32	33.59	19,100
16 ene 2024	35.30	35.30	34.83	34.83	34.09	8,400
12 ene 2024	35.07	35.55	35.07	35.25	34.50	16,900
11 ene 2024	35.61	35.61	35.00	35.01	34.26	8,600
10 ene 2024	35.26	35.55	35.26	35.46	34.70	9,400
09 ene 2024	35.72	35.72	35.08	35.41	34.65	8,500
08 ene 2024	35.70	35.72	35.03	35.65	34.89	15,800
05 ene 2024	36.10	36.10	35.46	35.72	34.96	26,200
04 ene 2024	35.58	36.17	35.58	35.89	35.12	39,400
03 ene 2024	35.16	35.82	35.04	35.71	34.95	19,200
02 ene 2024	34.92	35.20	34.92	35.02	34.27	9,700
29 dic 2023	34.90	34.98	34.76	34.76	34.02	14,100
28 dic 2023	35.01	35.06	34.87	34.98	34.23	23,000
27 dic 2023	35.02	35.20	34.92	35.02	34.27	14,900
26 dic 2023	34.68	35.11	34.68	35.07	34.32	43,800
22 dic 2023	34.39	35.00	34.39	34.41	33.67	34,200
21 dic 2023	34.19	34.50	34.15	34.49	33.75	13,300
20 dic 2023	34.51	34.74	34.12	34.14	33.41	22,600
19 dic 2023	34.25	34.53	34.13	34.37	33.64	27,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Tortoise Midstream Energy Fund, Inc. (NTG)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)