Quantcast

Tortoise MLP Fund, Inc. Common Stock Historical Stock Prices

NTG 
$19.13
*  
0.22
1.14%
Get NTG Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading NTG now
Exchange:NYSE

Community Rating:
View:    NTG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.36 19.49 19.11 19.13 246,269
05/22/2018 19.49 19.49 19.11 19.13 246,269
05/21/2018 19.34 19.49 19.3266 19.35 106,656
05/18/2018 19.5 19.5 19.23 19.3 72,684
05/17/2018 19.26 19.4883 19.26 19.41 221,099
05/16/2018 19.1 19.229 19.1 19.15 66,404
05/15/2018 19.07 19.24 19.03 19.1 91,186
05/14/2018 18.89 19.18 18.82 19.17 212,325
05/11/2018 18.79 18.94 18.6501 18.82 196,613
05/10/2018 18.45 18.85 18.37 18.76 185,134
05/09/2018 18.2 18.55 18.16 18.32 232,603
05/08/2018 18.24 18.24 17.83 18.18 186,037
05/07/2018 17.95 18.34 17.95 18.2 193,558
05/04/2018 17.71 17.87 17.62 17.87 184,931
05/03/2018 18 18 17.7126 17.74 115,428
05/02/2018 18.03 18.14 17.91 17.96 199,068
05/01/2018 17.91 18.09 17.85 18.09 112,663
04/30/2018 17.99 18.1559 17.8817 17.98 146,135
04/27/2018 17.84 17.95 17.71 17.92 146,365
04/26/2018 17.87 17.9899 17.75 17.84 172,882
04/25/2018 17.7 17.82 17.49 17.79 142,999
04/24/2018 17.98 18.27 17.64 17.7 711,660
04/23/2018 17.4 17.91 17.4 17.87 242,989
04/20/2018 17.5 17.53 17.15 17.41 153,263
04/19/2018 17.6 17.88 17.4153 17.47 156,946
04/18/2018 17.67 17.94 17.59 17.6 164,390
04/17/2018 17.22 17.97 17.06 17.61 251,383
04/16/2018 16.3 17.06 16.3 17.01 227,683
04/13/2018 16.44 16.5164 16.23 16.29 164,548
04/12/2018 16.7 16.844 16.31 16.36 174,598
04/11/2018 16.47 16.7592 16.41 16.68 183,525
04/10/2018 16.37 16.58 16.2 16.49 345,191
04/09/2018 16.3 16.46 16.04 16.19 412,231
04/06/2018 16.44 16.6 16.011 16.18 283,916
04/05/2018 15.95 16.62 15.95 16.5 251,817
04/04/2018 15.7 16.0796 15.63 15.95 147,803
04/03/2018 15.91 16.0599 15.54 15.96 173,371
04/02/2018 15.99 16.29 15.74 15.85 165,020
03/29/2018 15.89 16.09 15.71 15.97 142,622
03/28/2018 15.57 15.93 15.45 15.75 279,991
03/27/2018 15.84 15.92 15.34 15.7 335,456
03/26/2018 15.9 15.95 15.54 15.8 299,252
03/23/2018 16.14 16.14 15.75 15.8 310,058
03/22/2018 16.23 16.27 15.85 15.99 318,670
03/21/2018 16.03 16.3701 16 16.33 265,905
03/20/2018 16.36 16.36 15.9268 16.05 264,090
03/19/2018 16.76 16.76 16.0229 16.37 375,664
03/16/2018 16.44 16.88 16.44 16.76 285,976
03/15/2018 17.36 17.44 15.57 16.36 642,706
03/14/2018 17.68 17.68 17.2683 17.37 138,736
03/13/2018 17.71 17.71 17.49 17.68 125,875
03/12/2018 17.34 17.63 17.3046 17.6 171,700
03/09/2018 17.22 17.38 17.15 17.26 123,672
03/08/2018 17.38 17.38 16.94 17.08 130,905
03/07/2018 17.42 17.46 17.12 17.23 171,583
03/06/2018 17.41 17.53 17.26 17.48 166,893
03/05/2018 17.21 17.35 17.1058 17.21 334,551
03/02/2018 17.26 17.31 16.9 17.18 418,682
03/01/2018 17.58 17.67 17.36 17.41 363,591
02/28/2018 18.15 18.15 17.51 17.54 283,232
02/27/2018 18.25 18.29 17.99 18.02 270,195
02/26/2018 18.46 18.5732 18.2 18.24 232,775
02/23/2018 18.72 18.72 18.23 18.4 209,518
02/22/2018 18.88 18.98 18.463 18.62 244,944
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio