Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Midstream Energy Fund, Inc. (NY: NTG )

40.60 +0.47 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 118.48 121.48 121.48 121.48 21,382 +2.48(+2.08%)
Dec 30, 2014 118.52 120.00 118.18 119.00 26,868 -0.31(-0.26%)
Dec 29, 2014 119.00 119.52 117.68 119.30 16,001 +0.42(+0.35%)
Dec 26, 2014 118.74 120.22 118.48 118.89 12,622 -0.04(-0.03%)
Dec 24, 2014 117.78 118.92 118.92 118.92 9,035 +0.84(+0.71%)
Dec 23, 2014 117.17 118.83 115.43 118.09 23,304 +2.17(+1.88%)
Dec 22, 2014 118.87 118.87 114.51 115.91 22,612 -2.61(-2.20%)
Dec 19, 2014 117.26 118.56 116.95 118.52 17,713 +1.39(+1.19%)
Dec 18, 2014 119.56 119.56 116.17 117.13 23,293 -0.17(-0.15%)
Dec 17, 2014 109.43 117.35 109.43 117.30 35,648 +7.05(+6.39%)
Dec 16, 2014 111.30 113.27 109.34 110.26 57,486 -2.35(-2.09%)
Dec 15, 2014 112.39 114.13 110.69 112.61 62,939 +0.48(+0.43%)
Dec 12, 2014 111.78 112.34 109.82 112.13 45,143 -0.70(-0.62%)
Dec 11, 2014 113.21 116.69 112.21 112.82 31,428 -0.13(-0.12%)
Dec 10, 2014 113.34 114.61 112.39 112.95 59,667 -1.52(-1.33%)
Dec 09, 2014 111.04 114.82 110.52 114.48 32,849 +1.57(+1.39%)
Dec 08, 2014 117.00 117.00 111.08 112.91 52,802 -4.87(-4.14%)
Dec 05, 2014 119.83 119.83 117.43 117.78 23,936 -2.09(-1.74%)
Dec 04, 2014 121.00 121.56 119.43 119.87 41,196 -2.04(-1.68%)
Dec 03, 2014 121.13 123.78 121.13 121.91 18,935 +0.39(+0.32%)
Dec 02, 2014 122.22 122.74 120.96 121.52 15,012 -0.22(-0.18%)
Dec 01, 2014 121.04 124.09 119.61 121.74 69,391 +0.09(+0.07%)
Nov 28, 2014 127.00 127.00 121.63 121.65 27,745 -6.65(-5.19%)
Nov 26, 2014 127.78 128.31 128.31 128.31 14,300 +0.13(+0.10%)
Nov 25, 2014 128.05 129.09 127.50 128.18 15,752 +0.13(+0.10%)
Nov 24, 2014 129.87 129.96 127.48 128.05 21,875 -1.00(-0.77%)
Nov 21, 2014 129.66 129.87 128.35 129.05 26,240 +0.52(+0.41%)
Nov 20, 2014 128.61 128.74 128.18 128.52 13,924 -0.09(-0.07%)
Nov 19, 2014 125.05 129.74 125.05 128.61 29,720 +3.44(+2.75%)
Nov 18, 2014 123.37 125.17 123.24 125.17 15,771 +1.67(+1.35%)
Nov 17, 2014 122.81 123.97 121.53 123.50 16,809 +0.81(+0.66%)
Nov 14, 2014 124.36 124.36 122.19 122.68 16,701 -1.63(-1.31%)
Nov 13, 2014 124.31 124.53 122.00 124.31 16,491 +0.43(+0.35%)
Nov 12, 2014 123.28 124.31 122.90 123.88 10,973 +0.47(+0.38%)
Nov 11, 2014 121.57 123.41 121.18 123.41 12,688 +1.29(+1.05%)
Nov 10, 2014 121.44 122.17 120.71 122.13 18,142 +0.81(+0.67%)
Nov 07, 2014 119.34 121.57 119.34 121.31 10,643 +1.33(+1.11%)
Nov 06, 2014 119.73 120.24 118.22 119.98 19,047 -0.13(-0.11%)
Nov 05, 2014 117.92 120.45 117.15 120.11 24,253 +2.14(+1.82%)
Nov 04, 2014 120.07 120.07 117.11 117.97 18,987 -3.30(-2.72%)
Nov 03, 2014 122.21 122.21 121.10 121.27 15,478 -0.43(-0.35%)
Oct 31, 2014 122.43 122.60 120.97 121.70 13,197 -0.26(-0.21%)
Oct 30, 2014 122.77 123.28 121.95 121.95 7,563 -1.16(-0.94%)
Oct 29, 2014 123.84 123.97 122.13 123.11 13,171 -0.26(-0.21%)
Oct 28, 2014 122.34 123.33 121.83 123.37 16,434 +0.81(+0.66%)
Oct 27, 2014 122.43 122.90 122.73 122.56 12,389 -0.17(-0.14%)
Oct 24, 2014 121.61 123.03 121.57 122.73 11,568 +1.67(+1.38%)
Oct 23, 2014 122.17 123.54 121.01 121.06 18,940 +0.99(+0.82%)
Oct 22, 2014 121.78 123.07 119.83 120.07 23,799 -1.50(-1.23%)
Oct 21, 2014 120.24 123.50 120.24 121.57 26,854 +1.76(+1.47%)
Oct 20, 2014 120.63 120.71 118.35 119.81 21,655 -0.43(-0.36%)
Oct 17, 2014 121.66 122.51 118.95 120.24 29,841 +0.56(+0.47%)
Oct 16, 2014 115.61 121.18 114.58 119.68 45,851 +2.66(+2.27%)
Oct 15, 2014 108.92 118.05 107.42 117.03 100,594 +6.17(+5.57%)
Oct 14, 2014 108.24 111.15 103.74 110.85 114,155 +3.30(+3.07%)
Oct 13, 2014 111.50 113.08 107.21 107.55 54,385 -4.29(-3.83%)
Oct 10, 2014 116.17 116.17 110.04 111.84 85,988 -4.46(-3.83%)
Oct 09, 2014 120.28 120.28 116.04 116.30 18,410 -3.99(-3.31%)
Oct 08, 2014 119.55 120.28 117.75 120.28 18,004 +0.73(+0.61%)
Oct 07, 2014 120.15 120.63 119.04 119.55 15,768 -0.81(-0.68%)
Oct 06, 2014 122.43 122.68 120.15 120.37 19,651 -1.84(-1.51%)
Oct 03, 2014 123.16 123.37 122.00 122.21 17,598 -0.64(-0.52%)
Oct 02, 2014 123.50 123.93 121.40 122.86 18,352 -0.73(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.