5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-2.47%
3 MONTH PERFORMANCE
+5.52%
6 MONTH PERFORMANCE
+24.18%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+51.38%
Tortoise Midstream Energy Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $53.36 | $53.36 (0%) | $53.36 | $53.36 | 0 | $271.75 M |
| 12/20/2024 | $51.41 | $53.36 (3.79%) | $53.44 | $51.41 | 24,436 | $271.75 M |
| 12/19/2024 | $52.45 | $51.94 (-0.97%) | $52.84 | $51.40 | 17,500 | $264.52 M |
| 12/18/2024 | $53.38 | $52.45 (-1.74%) | $53.75 | $52.38 | 11,500 | $267.12 M |
| 12/17/2024 | $54.15 | $53.65 (-0.92%) | $54.19 | $53.60 | 9,427 | $273.23 M |
| 12/16/2024 | $54.55 | $54.29 (-0.48%) | $54.70 | $54.01 | 18,425 | $276.49 M |
| 12/13/2024 | $54.98 | $54.71 (-0.49%) | $54.98 | $54.29 | 18,006 | $278.63 M |
| 12/12/2024 | $55.14 | $54.50 (-1.16%) | $55.31 | $54.33 | 7,846 | $277.56 M |
| 12/11/2024 | $54.22 | $55.02 (1.48%) | $55.60 | $54.22 | 11,300 | $280.21 M |
| 12/10/2024 | $57.13 | $54.88 (-3.94%) | $57.13 | $54.87 | 14,523 | $279.49 M |
| 12/09/2024 | $57.79 | $56.49 (-2.25%) | $58.25 | $56.49 | 12,825 | $287.69 M |
| 12/06/2024 | $56.06 | $57.18 (2%) | $57.50 | $55.89 | 19,246 | $291.21 M |
| 12/05/2024 | $55.26 | $56.33 (1.94%) | $56.77 | $55.26 | 10,500 | $286.88 M |
| 12/04/2024 | $56.05 | $55.75 (-0.54%) | $57.31 | $55.73 | 21,100 | $283.92 M |
| 12/03/2024 | $57.85 | $56.86 (-1.71%) | $57.94 | $56.61 | 14,402 | $289.58 M |
| 12/02/2024 | $59.45 | $58.10 (-2.27%) | $59.45 | $57.86 | 18,927 | $295.89 M |
| 11/29/2024 | $58.67 | $58.59 (-0.14%) | $58.67 | $57.37 | 14,536 | $298.39 M |
| 11/27/2024 | $57.25 | $56.93 (-0.56%) | $57.25 | $56.29 | 9,000 | $289.93 M |
| 11/26/2024 | $56.22 | $56.28 (0.11%) | $56.28 | $56.09 | 10,647 | $286.62 M |
| 11/25/2024 | $57.57 | $56.46 (-1.93%) | $57.59 | $56.32 | 24,400 | $287.54 M |
| 11/22/2024 | $56.71 | $57.38 (1.18%) | $57.42 | $56.71 | 11,700 | $292.23 M |
| 11/21/2024 | $56.56 | $57.53 (1.71%) | $57.74 | $56.11 | 11,400 | $292.99 M |
| 11/20/2024 | $55.79 | $56.04 (0.45%) | $56.16 | $55.41 | 15,101 | $285.40 M |
| 11/19/2024 | $55.79 | $55.61 (-0.32%) | $56.00 | $55.30 | 11,027 | $283.21 M |
| 11/18/2024 | $54.26 | $55.28 (1.88%) | $55.50 | $54.26 | 13,800 | $281.53 M |
| 11/15/2024 | $54.35 | $54.14 (-0.39%) | $54.51 | $54.02 | 10,038 | $275.72 M |
| 11/14/2024 | $54.41 | $54.00 (-0.75%) | $54.77 | $53.93 | 9,402 | $275.01 M |
| 11/13/2024 | $54.50 | $54.50 (0%) | $55.07 | $54.50 | 5,113 | $277.56 M |
| 11/12/2024 | $54.70 | $54.70 (0%) | $54.95 | $54.58 | 6,100 | $278.58 M |
| 11/11/2024 | $53.80 | $54.56 (1.41%) | $54.98 | $53.80 | 15,700 | $277.86 M |
| 11/08/2024 | $53.79 | $53.54 (-0.46%) | $53.79 | $52.72 | 8,947 | $272.67 M |
| 11/07/2024 | $52.57 | $52.78 (0.4%) | $52.93 | $52.30 | 7,848 | $268.80 M |
| 11/06/2024 | $51.96 | $52.20 (0.46%) | $52.42 | $51.69 | 14,031 | $265.84 M |
| 11/05/2024 | $50.50 | $51.04 (1.07%) | $51.28 | $50.50 | 18,316 | $259.94 M |
| 11/04/2024 | $49.64 | $50.24 (1.21%) | $50.33 | $49.64 | 11,100 | $255.86 M |
| 11/01/2024 | $50.50 | $49.99 (-1.01%) | $50.50 | $49.99 | 6,600 | $254.59 M |
| 10/31/2024 | $50.50 | $50.39 (-0.22%) | $50.50 | $49.76 | 12,100 | $256.63 M |
| 10/30/2024 | $49.63 | $50.05 (0.85%) | $50.05 | $49.44 | 2,700 | $254.90 M |
| 10/29/2024 | $49.70 | $49.69 (-0.02%) | $49.99 | $49.52 | 7,642 | $253.06 M |
| 10/28/2024 | $50.41 | $49.80 (-1.21%) | $50.41 | $49.80 | 4,502 | $253.62 M |
| 10/25/2024 | $50.45 | $50.46 (0.02%) | $50.69 | $50.11 | 4,900 | $256.98 M |
| 10/24/2024 | $50.17 | $50.33 (0.32%) | $50.33 | $50.16 | 5,300 | $256.32 M |
| 10/23/2024 | $50.60 | $50.00 (-1.19%) | $50.81 | $50.00 | 2,600 | $254.64 M |
| 10/22/2024 | $50.20 | $50.50 (0.6%) | $50.80 | $50.20 | 7,406 | $257.19 M |
| 10/21/2024 | $50.69 | $50.45 (-0.47%) | $50.79 | $50.43 | 4,207 | $256.93 M |
| 10/18/2024 | $50.72 | $50.43 (-0.57%) | $50.72 | $50.06 | 4,000 | $256.83 M |
| 10/17/2024 | $50.66 | $50.36 (-0.59%) | $50.78 | $50.36 | 4,000 | $256.47 M |
| 10/16/2024 | $49.95 | $50.44 (0.98%) | $50.69 | $49.80 | 21,600 | $256.88 M |
| 10/15/2024 | $50.20 | $50.07 (-0.26%) | $50.33 | $49.84 | 5,917 | $255.00 M |
| 10/14/2024 | $50.25 | $50.57 (0.64%) | $50.57 | $49.81 | 7,048 | $257.54 M |