-
5 DAY PERFORMANCE
+4.88% -
1 MONTH PERFORMANCE
+10.12% -
3 MONTH PERFORMANCE
+14.44% -
6 MONTH PERFORMANCE
+27.95% -
YEAR-TO-DATE PERFORMANCE
+43.41% -
1 YEAR PERFORMANCE
+55.93%
Tortoise Midstream Energy Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $49.33 | $49.85 (1.05%) | $50.22 | $49.33 | 14,900 | $253.72 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 |
| 08/14/2024 | $43.19 | $43.41 (0.51%) | $43.90 | $43.19 | 14,900 | $221.08 M |
| 08/13/2024 | $43.30 | $43.19 (-0.25%) | $43.62 | $42.83 | 13,000 | $219.96 M |
| 08/12/2024 | $43.24 | $43.49 (0.58%) | $44.05 | $43.23 | 16,246 | $221.49 M |
| 08/09/2024 | $43.82 | $43.24 (-1.32%) | $44.25 | $43.24 | 9,148 | $220.21 M |
| 08/08/2024 | $43.44 | $43.63 (0.44%) | $43.92 | $43.20 | 5,600 | $231.52 M |
| 08/07/2024 | $42.95 | $43.01 (0.14%) | $43.52 | $42.95 | 13,105 | $228.23 M |
| 08/06/2024 | $41.27 | $42.43 (2.81%) | $42.60 | $41.27 | 6,109 | $225.15 M |
| 08/05/2024 | $41.47 | $41.00 (-1.13%) | $41.77 | $40.41 | 21,900 | $217.56 M |
| 08/02/2024 | $43.28 | $42.48 (-1.85%) | $43.28 | $42.30 | 11,544 | $225.42 M |
| 08/01/2024 | $43.60 | $43.46 (-0.32%) | $43.80 | $43.28 | 9,031 | $230.62 M |
| 07/31/2024 | $43.85 | $43.55 (-0.68%) | $43.85 | $43.55 | 3,600 | $231.09 M |
| 07/30/2024 | $42.98 | $43.28 (0.7%) | $43.28 | $42.98 | 7,300 | $229.66 M |
| 07/29/2024 | $42.81 | $42.95 (0.33%) | $42.98 | $42.70 | 5,000 | $227.91 M |
| 07/26/2024 | $42.81 | $42.72 (-0.21%) | $43.35 | $42.67 | 7,222 | $226.69 M |
| 07/25/2024 | $43.16 | $42.85 (-0.72%) | $43.57 | $42.84 | 6,242 | $227.38 M |
| 07/24/2024 | $44.32 | $43.35 (-2.19%) | $44.32 | $43.18 | 6,600 | $230.03 M |
| 07/23/2024 | $44.55 | $44.25 (-0.67%) | $44.95 | $44.15 | 6,142 | $234.81 M |
| 07/22/2024 | $44.00 | $44.47 (1.07%) | $44.47 | $44.00 | 9,100 | $235.98 M |
| 07/19/2024 | $43.70 | $43.99 (0.66%) | $44.04 | $43.54 | 3,721 | $233.43 M |
| 07/18/2024 | $43.28 | $43.59 (0.72%) | $43.74 | $43.08 | 5,020 | $231.31 M |
| 07/17/2024 | $43.37 | $43.21 (-0.37%) | $43.40 | $43.10 | 10,800 | $229.29 M |
| 07/16/2024 | $43.25 | $43.21 (-0.09%) | $43.33 | $43.16 | 5,929 | $229.29 M |
| 07/15/2024 | $43.18 | $43.23 (0.12%) | $43.46 | $42.87 | 6,545 | $229.40 M |
| 07/12/2024 | $42.73 | $42.97 (0.56%) | $43.24 | $42.71 | 8,500 | $228.02 M |
| 07/11/2024 | $42.35 | $42.77 (0.99%) | $42.93 | $42.28 | 15,200 | $226.96 M |
| 07/10/2024 | $42.87 | $42.32 (-1.28%) | $43.00 | $42.28 | 36,200 | $224.57 M |
| 07/09/2024 | $43.11 | $43.03 (-0.19%) | $43.35 | $42.92 | 12,634 | $228.34 M |
| 07/08/2024 | $43.47 | $43.13 (-0.78%) | $43.95 | $43.02 | 11,900 | $228.87 M |
| 07/05/2024 | $43.61 | $43.56 (-0.11%) | $43.85 | $43.33 | 18,532 | $231.15 M |