Italia markets close in 2 hours 33 minutes

Tortoise Midstream Energy Fund, Inc. (NTG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,42+0,40 (+0,99%)
Alla chiusura: 03:57PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202441,2041,6141,0041,4341,4314.100
24 giu 202440,8341,1240,1841,0241,0235.700
21 giu 202440,3040,8640,1940,6040,6012.900
20 giu 202439,8240,2939,8240,2940,2912.400
18 giu 202440,2540,2539,5439,7039,7011.600
17 giu 202439,4439,9739,2239,4639,4620.400
14 giu 202439,8539,9139,3839,4639,4611.000
13 giu 202440,1340,3239,4840,1040,106.900
12 giu 202440,3740,6140,3740,4140,418.100
11 giu 202440,2840,5840,0240,2040,206.800
10 giu 202439,9540,6139,6840,4340,437.500
07 giu 202439,9140,2839,6939,9939,998.500
06 giu 202439,8340,3139,5940,0740,073.700
05 giu 202439,7839,9939,1739,7939,798.000
04 giu 202439,5039,9439,3439,6039,6012.800
03 giu 202440,5140,6939,8239,9839,9817.500
31 mag 202439,9140,3439,8140,3440,3412.600
30 mag 202439,4039,6539,2139,5739,5715.100
29 mag 202439,7839,7839,1639,2039,2021.700
28 mag 202439,8039,9839,7239,9139,9111.600
24 mag 202439,9639,9939,7039,8839,888.800
23 mag 202440,1340,4939,4339,8739,8721.500
23 mag 20240.77 Dividendo
22 mag 202441,9441,9440,5040,7439,9719.900
21 mag 202440,9241,8040,8941,6040,8117.000
20 mag 202440,8041,2940,8041,2940,5114.300
17 mag 202440,3540,6740,2940,6039,838.200
16 mag 202439,8040,3539,8040,1339,379.700
15 mag 202440,0440,1639,9039,9139,169.700
14 mag 202439,6339,9439,5639,9339,1813.800
13 mag 202439,6839,9539,5539,6138,8613.200
10 mag 202440,1240,1239,5439,7739,0218.400
09 mag 202439,1540,0039,1439,9439,1923.800
08 mag 202439,1839,2438,9539,1538,4113.300
07 mag 202438,8239,0638,7139,0638,3215.900
06 mag 202438,7038,8138,5038,7938,065.000
03 mag 202438,6538,7438,2838,3937,6610.500
02 mag 202437,8638,6537,7738,5237,797.100
01 mag 202438,2438,3037,5737,9937,2719.900
30 apr 202438,8838,8838,2638,2937,575.300
29 apr 202438,7639,0138,7638,8838,153.400
26 apr 202439,0839,0838,8138,9238,183.900
25 apr 202438,8839,0838,7138,9638,228.400
24 apr 202438,8538,9738,8038,9738,233.100
23 apr 202438,1438,9638,1438,8638,136.100
22 apr 202438,1038,6438,0638,4537,726.300
19 apr 202437,3338,1337,3338,0837,364.300
18 apr 202436,8637,3436,8137,2536,558.800
17 apr 202436,5736,9936,5736,9836,284.400
16 apr 202436,7636,7636,1036,5035,8113.000
15 apr 202437,7137,9736,7136,7636,0723.400
12 apr 202438,3539,0037,6337,6636,956.700
11 apr 202438,4638,4638,0938,2937,577.900
10 apr 202438,6938,6938,4338,4837,7510.400
09 apr 202439,1239,2238,7438,8038,0714.100
08 apr 202439,1139,3139,0239,0738,338.000
05 apr 202438,7139,0438,6938,9638,226.600
04 apr 202439,1339,1438,6038,7137,9816.100
03 apr 202438,5039,1638,3039,1338,399.800
02 apr 202438,3838,5138,3538,5137,787.600
01 apr 202438,4538,4538,2338,3637,6312.500
28 mar 202437,7038,3837,7038,3337,6115.600
27 mar 202437,2237,6537,2237,6536,9420.600
26 mar 202437,6237,6237,2837,3036,6018.300
25 mar 202437,6037,9537,4737,6036,8912.300
22 mar 202437,6237,7137,3637,4136,7016.900
21 mar 202437,5537,7437,5037,5036,7917.400
20 mar 202437,5637,6037,5037,5036,7923.900
19 mar 202437,2937,5437,2937,5236,818.400
18 mar 202437,2637,3737,2137,2136,515.400
15 mar 202436,8937,4436,8937,2636,566.800
14 mar 202437,4037,4036,9037,0536,359.000
13 mar 202437,6237,7837,3537,4936,786.900
12 mar 202437,2437,3937,1937,3436,6315.200
11 mar 202437,1537,3637,0337,3436,635.400
08 mar 202437,2437,4037,0137,1936,4913.600
07 mar 202437,3537,3837,0437,2136,5111.100
06 mar 202437,0137,6337,0137,1736,479.400
05 mar 202436,4336,9736,1336,7636,0711.800
04 mar 202436,5136,6236,3736,4835,797.100
01 mar 202436,0736,4436,0136,4035,7115.500
29 feb 202435,7936,1235,6335,8435,1614.100
28 feb 202435,4335,7835,3935,4734,8012.600
27 feb 202435,4735,8035,4035,5934,927.400
26 feb 202435,4035,7035,3235,4734,8021.600
23 feb 202435,6235,8135,3935,5634,8914.600
22 feb 202435,8035,9635,5135,7435,0613.700
21 feb 202435,5636,0635,5635,7135,0418.300
21 feb 20240.77 Dividendo
20 feb 202436,1136,4936,0436,0434,604.800
16 feb 202435,6336,3635,4536,1034,6613.000
15 feb 202434,6735,7234,6735,6334,2125.000
14 feb 202434,8234,8734,4534,7633,3712.200
13 feb 202434,6034,6734,3434,5333,158.200
12 feb 202434,2434,8134,2434,7733,389.800
09 feb 202434,2734,2733,8934,0932,7320.700
08 feb 202433,7434,0533,5634,0532,6919.900
07 feb 202433,8134,0433,5633,8932,5416.100
06 feb 202433,8734,2133,8733,9632,6110.000
05 feb 202434,3634,3633,9333,9532,609.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...