-
5 DAY PERFORMANCE
+0.88% -
1 MONTH PERFORMANCE
+7.87% -
3 MONTH PERFORMANCE
+22.67% -
6 MONTH PERFORMANCE
+35.33% -
YEAR-TO-DATE PERFORMANCE
+55.38% -
1 YEAR PERFORMANCE
+56.37%
Tortoise Midstream Energy Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $49.80 | $50.25 (0.9%) | $50.25 | $49.76 | 14,408 | $255.91 M |
| 10/10/2024 | $50.13 | $49.83 (-0.6%) | $50.13 | $49.78 | 6,400 | $253.77 M |
| 10/09/2024 | $48.83 | $49.93 (2.25%) | $50.17 | $48.83 | 22,813 | $254.28 M |
| 10/08/2024 | $50.05 | $49.06 (-1.98%) | $50.10 | $48.85 | 13,119 | $249.85 M |
| 10/07/2024 | $50.04 | $50.15 (0.22%) | $50.25 | $49.98 | 8,800 | $255.40 M |
| 10/04/2024 | $49.33 | $49.85 (1.05%) | $50.22 | $49.33 | 14,900 | $253.88 M |
| 10/03/2024 | $49.05 | $49.48 (0.88%) | $49.48 | $48.72 | 12,410 | $251.99 M |
| 10/02/2024 | $48.50 | $48.89 (0.8%) | $49.54 | $48.50 | 4,617 | $248.99 M |
| 10/01/2024 | $47.35 | $48.40 (2.22%) | $48.40 | $47.35 | 6,134 | $246.49 M |
| 09/30/2024 | $47.22 | $47.53 (0.66%) | $47.74 | $47.22 | 6,943 | $242.06 M |
| 09/27/2024 | $47.00 | $47.06 (0.13%) | $47.22 | $46.80 | 9,440 | $239.67 M |
| 09/26/2024 | $48.90 | $47.07 (-3.74%) | $48.90 | $47.01 | 12,400 | $239.72 M |
| 09/25/2024 | $48.85 | $48.78 (-0.14%) | $49.11 | $48.60 | 16,447 | $248.43 M |
| 09/24/2024 | $48.64 | $48.70 (0.12%) | $49.48 | $48.50 | 16,900 | $248.02 M |
| 09/23/2024 | $47.55 | $48.39 (1.77%) | $49.02 | $47.55 | 30,117 | $246.44 M |
| 09/20/2024 | $47.12 | $47.59 (1%) | $47.70 | $47.06 | 9,605 | $242.37 M |
| 09/19/2024 | $47.75 | $47.39 (-0.75%) | $47.75 | $47.37 | 5,812 | $241.35 M |
| 09/18/2024 | $47.77 | $47.55 (-0.46%) | $48.02 | $47.49 | 7,900 | $242.16 M |
| 09/17/2024 | $47.14 | $47.77 (1.34%) | $47.92 | $47.00 | 14,400 | $243.28 M |
| 09/16/2024 | $46.28 | $47.07 (1.71%) | $47.21 | $46.28 | 15,540 | $239.72 M |
| 09/13/2024 | $45.67 | $46.07 (0.88%) | $46.26 | $45.47 | 9,300 | $234.63 M |
| 09/12/2024 | $45.07 | $45.51 (0.98%) | $45.57 | $44.90 | 10,800 | $231.77 M |
| 09/11/2024 | $44.78 | $45.07 (0.65%) | $45.20 | $44.50 | 18,838 | $229.53 M |
| 09/10/2024 | $45.20 | $45.00 (-0.44%) | $45.20 | $44.82 | 10,600 | $229.18 M |
| 09/09/2024 | $45.25 | $45.14 (-0.24%) | $45.34 | $44.72 | 39,200 | $229.89 M |
| 09/06/2024 | $45.27 | $45.05 (-0.49%) | $45.67 | $44.86 | 24,628 | $229.43 M |
| 09/05/2024 | $45.26 | $45.27 (0.02%) | $45.48 | $44.96 | 11,816 | $230.55 M |
| 09/04/2024 | $45.24 | $44.96 (-0.62%) | $45.24 | $44.80 | 15,707 | $228.97 M |
| 09/03/2024 | $44.73 | $45.07 (0.76%) | $45.10 | $43.96 | 14,048 | $229.53 M |
| 08/30/2024 | $44.73 | $44.95 (0.49%) | $44.98 | $44.50 | 31,023 | $228.92 M |
| 08/29/2024 | $43.90 | $44.43 (1.21%) | $44.56 | $43.90 | 16,936 | $226.27 M |
| 08/28/2024 | $44.13 | $43.71 (-0.95%) | $44.72 | $43.56 | 5,815 | $222.61 M |
| 08/27/2024 | $44.40 | $44.35 (-0.11%) | $44.71 | $44.21 | 4,714 | $225.87 M |
| 08/26/2024 | $44.22 | $44.65 (0.97%) | $44.83 | $44.22 | 12,100 | $227.39 M |
| 08/23/2024 | $43.38 | $44.16 (1.8%) | $44.50 | $43.38 | 32,600 | $224.90 M |
| 08/22/2024 | $44.22 | $44.31 (0.2%) | $44.75 | $44.22 | 14,501 | $225.66 M |
| 08/21/2024 | $44.52 | $44.36 (-0.36%) | $44.89 | $44.33 | 9,621 | $225.92 M |
| 08/20/2024 | $45.27 | $44.44 (-1.83%) | $45.56 | $44.36 | 19,348 | $226.32 M |
| 08/19/2024 | $44.34 | $45.11 (1.74%) | $45.34 | $44.34 | 12,600 | $229.74 M |
| 08/16/2024 | $44.56 | $44.46 (-0.22%) | $44.56 | $44.24 | 4,620 | $226.43 M |
| 08/15/2024 | $43.72 | $44.03 (0.71%) | $44.33 | $43.72 | 10,100 | $224.24 M |