Tortoise Midstream Energy Fund Inc. Common Stockのデータ

Tortoise Midstream Energy Fund Inc. Common Stockの基本情報

名前 Tortoise Midstream Energy Fund Inc. Common Stock
ティッカー NTG
国 nan
上場年 2010.0
セクター nan

Tortoise Midstream Energy Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.0 25.31 25.64 25.31 70100.0 25.31
2021-02-12 25.11 24.5 24.5 25.09 16700.0 25.09
2021-02-11 25.19 24.34 25.19 24.65 42300.0 24.65
2021-02-10 25.02 24.55 24.68 25.0 18500.0 25.0
2021-02-09 24.83 24.41 24.65 24.72 29900.0 24.72
2021-02-08 24.82 24.32 24.32 24.74 36000.0 24.74
2021-02-05 24.45 24.05 24.08 24.2 37300.0 24.2
2021-02-04 24.05 23.79 24.05 23.93 47200.0 23.93
2021-02-03 23.86 23.31 23.31 23.82 23000.0 23.82
2021-02-02 23.8 23.18 23.2 23.38 38200.0 23.38
2021-02-01 23.1 22.58 22.8 22.78 55000.0 22.78
2021-01-29 23.06 22.4 22.69 22.61 56700.0 22.61
2021-01-28 22.94 22.59 22.59 22.9 18000.0 22.9
2021-01-27 23.37 22.5 23.17 22.64 68200.0 22.64
2021-01-26 24.17 23.37 23.65 23.55 50600.0 23.55
2021-01-25 23.88 23.15 23.79 23.74 32900.0 23.74
2021-01-22 23.69 23.03 23.44 23.65 26800.0 23.65
2021-01-21 24.83 23.88 24.64 23.88 52300.0 23.88
2021-01-20 25.17 24.7 25.09 24.8 36100.0 24.8
2021-01-19 25.62 24.91 25.26 24.91 58000.0 24.91
2021-01-15 25.41 24.7 25.13 25.18 33800.0 25.18
2021-01-14 25.69 24.96 24.96 25.44 26900.0 25.44
2021-01-13 25.06 24.51 24.51 24.87 44300.0 24.87
2021-01-12 24.59 23.32 23.32 24.49 74800.0 24.49
2021-01-11 23.33 22.42 22.53 23.14 37200.0 23.14
2021-01-08 23.66 22.72 23.64 22.94 52100.0 22.94
2021-01-07 23.38 22.65 22.79 23.22 75900.0 23.22
2021-01-06 22.64 21.49 21.85 22.57 109500.0 22.57
2021-01-05 22.12 20.73 20.73 21.56 53700.0 21.56
2021-01-04 21.0 20.55 20.96 20.66 66400.0 20.66
2020-12-31 20.72 20.27 20.33 20.59 69200.0 20.59
2020-12-30 20.98 20.46 20.64 20.46 63800.0 20.46
2020-12-29 21.01 20.53 20.77 20.79 91000.0 20.79
2020-12-28 21.6 20.75 21.22 20.83 80900.0 20.83
2020-12-24 21.54 21.1 21.54 21.28 15200.0 21.28
2020-12-23 21.9 21.38 21.38 21.56 51600.0 21.56
2020-12-22 21.67 21.2 21.23 21.32 61100.0 21.32
2020-12-21 21.55 20.81 21.51 21.35 51500.0 21.35
2020-12-18 22.39 21.95 22.29 21.96 51900.0 21.96
2020-12-17 22.74 22.33 22.5 22.42 26100.0 22.42
2020-12-16 22.82 22.36 22.76 22.36 37800.0 22.36
2020-12-15 23.04 22.32 22.54 22.75 82000.0 22.75
2020-12-14 23.66 22.5 23.53 22.52 74000.0 22.52
2020-12-11 23.13 22.54 22.7 23.1 65700.0 23.1
2020-12-10 23.04 22.17 22.17 22.95 130700.0 22.95
2020-12-09 22.55 22.1 22.33 22.15 95300.0 22.15
2020-12-08 22.44 21.54 21.54 22.12 49300.0 22.12
2020-12-07 22.45 21.8 22.32 21.96 74900.0 21.96
2020-12-04 22.79 21.38 21.38 22.49 86400.0 22.49
2020-12-03 21.51 20.36 20.38 21.2 70600.0 21.2
2020-12-02 20.51 19.57 19.57 20.36 54000.0 20.36
2020-12-01 20.13 19.51 19.86 19.7 58500.0 19.7
2020-11-30 20.08 19.42 19.79 19.46 40900.0 19.46
2020-11-27 20.24 19.68 20.17 19.93 26400.0 19.93
2020-11-25 20.29 19.78 20.03 20.11 66200.0 20.11
2020-11-24 20.64 19.77 19.77 20.08 75300.0 20.08
2020-11-23 19.48 18.62 18.62 19.48 74900.0 19.48
2020-11-20 18.65 18.52 18.52 18.53 25200.0 18.53
2020-11-19 18.9 18.18 18.35 18.87 209200.0 18.56
2020-11-18 18.82 18.25 18.45 18.29 134700.0 17.99
2020-11-17 18.4 17.37 17.73 18.28 100700.0 17.98
2020-11-16 18.22 18.01 18.02 18.18 89900.0 17.88
2020-11-13 17.64 16.89 17.0 17.61 38500.0 17.32
2020-11-12 17.11 16.76 16.86 17.01 69600.0 16.73
2020-11-11 17.35 16.91 17.11 16.93 50500.0 16.65
2020-11-10 17.13 16.52 16.63 16.94 55900.0 16.66
2020-11-09 16.59 15.9 16.05 16.5 80400.0 16.23
2020-11-06 15.92 15.25 15.76 15.25 28800.0 15.0
2020-11-05 15.79 15.12 15.12 15.76 68300.0 15.5
2020-11-04 15.48 14.78 14.82 15.11 36000.0 14.86
2020-11-03 15.16 14.88 14.88 14.9 97100.0 14.66
2020-11-02 14.75 14.61 14.63 14.66 48200.0 14.42
2020-10-30 14.94 14.44 14.94 14.64 36500.0 14.4
2020-10-29 14.92 14.46 14.7 14.92 78800.0 14.67
2020-10-28 15.04 14.55 14.7 14.68 48400.0 14.44
2020-10-27 15.44 15.14 15.44 15.17 20500.0 14.92
2020-10-26 15.81 15.22 15.81 15.43 17800.0 15.18
2020-10-23 16.5 15.89 16.33 15.97 22300.0 15.71
2020-10-22 16.36 15.66 15.66 16.3 46800.0 16.03
2020-10-21 16.14 15.73 15.91 15.74 23600.0 15.48
2020-10-20 16.11 15.81 15.81 15.97 27700.0 15.71
2020-10-19 16.16 15.83 16.16 15.85 34800.0 15.59
2020-10-16 16.22 15.99 16.14 16.03 25900.0 15.77
2020-10-15 16.18 15.84 15.87 16.14 16800.0 15.87
2020-10-14 16.28 15.65 15.65 16.06 46900.0 15.8
2020-10-13 15.89 15.63 15.78 15.72 51300.0 15.46
2020-10-12 15.9 15.73 15.89 15.89 31600.0 15.63
2020-10-09 16.29 15.87 16.05 16.0 56200.0 15.74
2020-10-08 16.22 15.5 15.5 16.15 65600.0 15.88
2020-10-07 15.48 15.1 15.13 15.36 28700.0 15.11
2020-10-06 15.66 15.05 15.45 15.05 52100.0 14.8
2020-10-05 15.29 14.62 14.62 15.2 44900.0 14.95
2020-10-02 14.45 13.89 13.89 14.4 49200.0 14.16
2020-10-01 14.54 14.2 14.49 14.3 24100.0 14.07
2020-09-30 15.05 14.47 14.76 14.49 31600.0 14.25
2020-09-29 14.89 14.46 14.5 14.74 33300.0 14.5
2020-09-28 14.66 14.26 14.34 14.53 47200.0 14.29
2020-09-25 14.24 13.97 13.98 14.19 29100.0 13.96
2020-09-24 14.39 13.72 14.32 14.11 41700.0 13.88
2020-09-23 15.22 14.28 15.1 14.35 82700.0 14.11
2020-09-22 15.55 15.02 15.16 15.11 35500.0 14.86
2020-09-21 15.45 15.15 15.36 15.25 36600.0 15.0
2020-09-18 15.86 15.56 15.76 15.72 25300.0 15.46
2020-09-17 15.91 15.65 15.9 15.74 30800.0 15.48
2020-09-16 16.24 15.67 15.83 16.02 41500.0 15.76
2020-09-15 16.03 15.67 15.89 15.73 41900.0 15.47
2020-09-14 15.91 15.57 15.63 15.82 21100.0 15.56
2020-09-11 15.87 15.49 15.8 15.59 39500.0 15.33
2020-09-10 16.0 15.53 16.0 15.62 33200.0 15.36
2020-09-09 16.04 15.8 15.8 15.89 31000.0 15.63
2020-09-08 16.11 15.59 16.11 15.74 52300.0 15.48
2020-09-04 16.37 15.78 16.16 16.32 98400.0 16.05
2020-09-03 16.61 16.15 16.35 16.15 36800.0 15.88
2020-09-02 16.67 16.27 16.4 16.45 46000.0 16.18
2020-09-01 16.69 16.39 16.69 16.52 56000.0 16.25
2020-08-31 17.22 16.79 17.2 16.79 20400.0 16.51
2020-08-28 17.27 16.83 16.93 17.15 21800.0 16.87
2020-08-27 16.86 16.59 16.61 16.83 42400.0 16.55
2020-08-26 17.32 16.68 17.25 16.73 40800.0 16.46
2020-08-25 17.5 17.03 17.46 17.33 57300.0 17.05
2020-08-24 17.65 17.43 17.63 17.47 20700.0 17.18
2020-08-21 18.05 17.64 17.85 17.65 13400.0 17.36
2020-08-20 18.22 17.91 18.22 18.06 60500.0 17.76
2020-08-19 18.92 18.39 18.92 18.44 33200.0 18.14
2020-08-18 19.16 18.44 19.07 18.84 56400.0 18.53
2020-08-17 19.24 18.91 19.1 19.14 20300.0 18.83
2020-08-14 19.37 18.77 18.77 19.15 40100.0 18.84
2020-08-13 19.13 18.72 19.09 19.05 20700.0 18.74
2020-08-12 19.15 18.8 18.92 19.11 25000.0 18.8
2020-08-11 19.34 18.78 19.19 18.78 38900.0 18.47
2020-08-10 18.95 18.64 18.74 18.95 31900.0 18.64
2020-08-07 18.66 18.07 18.31 18.66 56000.0 18.35
2020-08-06 18.37 17.8 18.06 18.35 58900.0 18.05
2020-08-05 18.0 17.43 17.51 17.98 62300.0 17.68
2020-08-04 17.29 16.83 17.0 17.29 41800.0 17.01
2020-08-03 17.06 16.67 16.74 16.96 37000.0 16.68
2020-07-31 17.74 16.57 16.9 16.76 26000.0 16.48
2020-07-30 17.0 16.73 16.9 16.96 16700.0 16.68
2020-07-29 17.2 16.77 16.84 17.2 51500.0 16.92
2020-07-28 16.82 16.51 16.62 16.7 21500.0 16.43
2020-07-27 17.37 16.73 17.28 16.76 33600.0 16.48
2020-07-24 17.46 17.13 17.46 17.26 45400.0 16.98
2020-07-23 17.51 17.16 17.37 17.41 94600.0 17.12
2020-07-22 17.94 17.53 17.94 17.89 87000.0 17.29
2020-07-21 18.1 17.12 17.12 17.98 72300.0 17.38
2020-07-20 17.28 16.86 16.91 17.04 45300.0 16.47
2020-07-17 17.05 16.62 16.62 16.82 31100.0 16.26
2020-07-16 16.89 16.39 16.6 16.73 56300.0 16.17
2020-07-15 16.75 16.02 16.1 16.6 130600.0 16.04
2020-07-14 16.06 15.83 15.84 15.9 45600.0 15.37
2020-07-13 16.5 15.94 16.39 15.98 70000.0 15.45
2020-07-10 16.39 16.1 16.17 16.39 41700.0 15.84
2020-07-09 16.98 16.06 16.98 16.13 77400.0 15.59
2020-07-08 16.98 16.49 16.7 16.88 111800.0 16.31
2020-07-07 16.76 16.0 16.0 16.19 121700.0 15.65
2020-07-06 17.26 16.04 16.9 16.24 123100.0 15.7
2020-07-02 17.27 16.73 17.14 16.73 80600.0 16.17
2020-07-01 17.74 17.0 17.29 17.03 51800.0 16.46
2020-06-30 17.31 16.91 17.05 17.29 31800.0 16.71
2020-06-29 17.52 17.05 17.43 17.17 76300.0 16.6
2020-06-26 18.04 17.28 18.04 17.3 59700.0 16.72
2020-06-25 18.69 17.91 17.98 18.17 52400.0 17.56
2020-06-24 19.06 17.9 19.06 18.23 101000.0 17.62
2020-06-23 19.83 19.06 19.67 19.09 41700.0 18.45
2020-06-22 19.47 19.0 19.0 19.47 23200.0 18.82
2020-06-19 20.0 19.03 20.0 19.22 67900.0 18.58
2020-06-18 19.96 19.47 19.48 19.49 47300.0 18.84
2020-06-17 20.64 19.67 20.64 19.7 66600.0 19.04
2020-06-16 21.49 20.56 21.26 20.56 38000.0 19.87
2020-06-15 20.76 18.5 18.79 20.54 54000.0 19.85
2020-06-12 20.48 19.02 20.16 19.45 44400.0 18.8
2020-06-11 20.77 18.95 20.77 19.27 88000.0 18.63
2020-06-10 22.93 21.47 22.38 22.0 52800.0 21.26
2020-06-09 23.91 22.4 23.74 22.71 64300.0 21.95
2020-06-08 24.22 23.61 24.0 24.01 95700.0 23.21
2020-06-05 23.56 22.7 22.7 22.93 66200.0 22.16
2020-06-04 21.82 20.81 20.85 21.82 49800.0 21.09
2020-06-03 21.33 20.76 20.8 21.0 65200.0 20.3
2020-06-02 20.87 20.45 20.45 20.74 41900.0 20.05
2020-06-01 21.14 20.45 21.04 20.45 48000.0 19.77
2020-05-29 21.0 20.0 20.17 20.95 65300.0 20.25
2020-05-28 21.04 20.29 20.93 20.54 65500.0 19.85
2020-05-27 21.08 20.12 20.9 20.93 50800.0 20.23
2020-05-26 20.86 20.38 20.73 20.68 69700.0 19.99
2020-05-22 19.95 19.15 19.87 19.94 28200.0 19.27
2020-05-21 20.16 19.45 20.16 19.78 52600.0 19.12
2020-05-20 20.0 19.33 19.35 19.77 67700.0 19.11
2020-05-19 19.0 18.6 18.6 18.92 64100.0 18.29
2020-05-18 18.63 18.06 18.17 18.56 112700.0 17.94
2020-05-15 17.19 16.27 16.31 17.16 87700.0 16.59
2020-05-14 16.77 15.28 16.0 16.7 91600.0 16.14
2020-05-13 17.34 15.64 17.15 16.23 177800.0 15.69
2020-05-12 17.85 17.11 17.46 17.18 98700.0 16.6
2020-05-11 17.9 17.12 17.81 17.28 121500.0 16.7
2020-05-08 18.0 16.69 17.75 17.96 358400.0 17.36
2020-05-07 19.61 18.62 18.85 18.7 49100.0 18.07
2020-05-06 19.93 18.18 19.6 18.36 87000.0 17.75
2020-05-05 21.16 19.32 19.75 19.43 141300.0 18.78
2020-05-04 19.05 17.42 18.49 18.99 125600.0 18.35
2020-05-01 21.99 18.8 20.67 18.83 160000.0 18.2
2020-04-30 23.9 20.5 23.0 21.2 2547600.0 20.49
2020-04-29 22.2 19.9 20.1 22.1 1937500.0 21.36
2020-04-28 19.0 16.3 16.8 18.3 1538700.0 17.69
2020-04-27 16.1 14.8 15.0 15.8 1309400.0 15.27
2020-04-24 15.5 13.9 15.0 14.6 1355700.0 14.11
2020-04-23 15.1 13.7 14.0 14.5 1392700.0 14.01
2020-04-22 13.4 12.7 13.0 13.3 780300.0 12.85
2020-04-21 12.7 11.5 12.3 12.7 1033400.0 12.27
2020-04-20 13.9 11.9 12.1 12.8 1546200.0 12.37
2020-04-17 13.3 12.4 12.5 13.3 963800.0 12.85
2020-04-16 13.4 12.2 12.9 12.3 503600.0 11.89
2020-04-15 13.3 11.9 13.3 12.9 949500.0 12.47
2020-04-14 14.0 12.6 12.6 13.5 1047500.0 13.05
2020-04-13 15.0 12.1 14.8 12.4 1821400.0 11.98
2020-04-09 16.0 12.4 13.4 13.5 3071600.0 13.05
2020-04-08 12.0 11.1 11.1 11.9 1230100.0 11.5
2020-04-07 13.2 10.0 10.7 10.8 2529000.0 10.44
2020-04-06 10.4 8.8 10.4 9.8 1495600.0 9.47
2020-04-03 10.5 8.7 10.0 9.5 106200.0 9.18
2020-04-02 10.8 8.7 9.0 9.3 144400.0 8.99
2020-04-01 8.5 7.6 8.4 8.3 121400.0 8.02
2020-03-31 9.1 8.2 8.6 8.5 178500.0 8.22
2020-03-30 9.7 6.5 9.7 8.4 243100.0 8.12
2020-03-27 10.2 9.0 10.0 9.9 115500.0 9.57
2020-03-26 11.5 9.4 9.5 10.2 215300.0 9.86
2020-03-25 10.9 8.8 10.4 9.6 157000.0 9.28
2020-03-24 11.5 8.2 10.8 8.9 213800.0 8.6
2020-03-23 12.0 8.6 11.3 9.9 170100.0 9.57
2020-03-20 15.0 9.9 10.1 11.4 281800.0 11.02
2020-03-19 11.3 6.5 6.8 7.8 299800.0 7.54
2020-03-18 16.0 5.0 16.0 6.4 372300.0 6.19
2020-03-17 23.2 17.7 23.2 18.6 231900.0 17.98
2020-03-16 30.1 22.7 30.0 23.0 193300.0 22.23
2020-03-13 33.4 30.5 32.0 32.8 97600.0 31.7
2020-03-12 39.4 20.0 39.4 29.7 195800.0 28.71
2020-03-11 48.1 42.8 46.0 43.3 170000.0 41.85
2020-03-10 53.5 38.8 52.0 48.6 274200.0 46.97
2020-03-09 58.0 48.3 57.8 48.4 221500.0 46.78
2020-03-06 74.0 69.6 73.1 70.7 84900.0 68.33
2020-03-05 78.0 75.0 78.0 76.1 90400.0 73.55
2020-03-04 80.5 77.9 79.7 78.9 59500.0 76.26
2020-03-03 84.3 77.0 82.2 78.3 160200.0 75.68
2020-03-02 83.5 78.0 79.6 81.7 86800.0 78.97
2020-02-28 78.5 74.6 76.5 78.0 136300.0 75.39
2020-02-27 82.5 75.8 82.5 79.6 124200.0 76.94
2020-02-26 87.4 83.7 87.2 84.1 114400.0 81.29
2020-02-25 91.7 85.7 91.6 86.7 85900.0 83.8
2020-02-24 92.6 90.4 92.6 91.4 88300.0 88.34
2020-02-21 96.8 94.4 96.5 94.6 63900.0 91.43
2020-02-20 98.6 96.5 96.7 96.8 78200.0 93.56
2020-02-19 100.6 99.1 100.0 99.1 57800.0 93.51
2020-02-18 100.6 99.4 100.0 99.4 56200.0 93.79