Quantcast

Tortoise MLP Fund, Inc. Common Stock Historical Stock Prices

NTG 
$16.34
*  
0.11
0.68%
Get NTG Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading NTG now
Exchange:NYSE

Community Rating:
 
 
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 20-JUN-2018 TO 20-SEP-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 16.24 16.35 16.21 16.34 231,749
09/20/2018 16.29 16.35 16.21 16.34 231,749
09/19/2018 16.23 16.28 16.09 16.23 274,952
09/18/2018 16.27 16.35 16.1 16.19 173,334
09/17/2018 16.33 16.46 16.23 16.25 181,021
09/14/2018 16.52 16.52 16.2272 16.35 183,510
09/13/2018 16.53 16.55 16.43 16.45 260,866
09/12/2018 16.45 16.55 16.4 16.48 190,717
09/11/2018 16.35 16.484 16.3298 16.4 379,149
09/10/2018 16.25 16.44 16.25 16.4 181,031
09/07/2018 16.33 16.395 16.12 16.22 325,880
09/06/2018 16.64 16.67 16.4 16.45 259,660
09/05/2018 16.45 16.56 16.34 16.56 308,772
09/04/2018 16.33 16.56 16.3 16.48 632,760
08/31/2018 16.18 16.3 16.13 16.27 437,732
08/30/2018 16.41 16.44 16.19 16.3 214,727
08/29/2018 16.5 16.55 16.41 16.42 314,693
08/28/2018 16.65 16.6887 16.45 16.49 237,172
08/27/2018 16.75 16.75 16.52 16.6397 198,073
08/24/2018 16.79 16.79 16.63 16.7 309,953
08/23/2018 16.71 16.71 16.59 16.66 154,261
08/22/2018 16.57 16.7 16.52 16.67 458,168
08/21/2018 16.75 16.75 16.52 16.53 234,218
08/20/2018 16.46 16.75 16.46 16.69 157,137
08/17/2018 16.3 16.46 16.27 16.46 193,077
08/16/2018 16.3 16.38 16.1619 16.25 212,823
08/15/2018 16.44 16.44 16.01 16.2 282,795
08/14/2018 16.46 16.51 16.42 16.48 182,433
08/13/2018 16.75 16.75 16.37 16.37 511,736
08/10/2018 16.74 16.93 16.7 16.74 401,063
08/09/2018 16.58 16.72 16.55 16.68 330,232
08/08/2018 16.28 16.56 16.21 16.55 386,199
08/07/2018 16.58 16.6559 16.36 16.37 473,445
08/06/2018 16.4 16.48 16.37 16.44 331,983
08/03/2018 16.23 16.4 16.2 16.31 543,734
08/02/2018 15.84 16.2 15.84 16.18 1,102,034
08/01/2018 15.62 15.84 15.59 15.82 386,852
07/31/2018 15.58 15.73 15.51 15.7 332,096
07/30/2018 15.61 15.68 15.53 15.55 322,977
07/27/2018 15.73 15.77 15.45 15.48 586,449
07/26/2018 15.62 15.82 15.52 15.73 998,640
07/25/2018 15.47 15.675 15.37 15.66 1,272,036
07/24/2018 15.88 16.029 15.43 15.45 868,877
07/23/2018 15.79 15.88 15.67 15.78 357,419
07/20/2018 16.27 16.33 15.68 15.78 804,467
07/19/2018 16.1 16.29 16.028 16.24 859,935
07/18/2018 15.38 15.89 15.37 15.76 946,932
07/17/2018 15.52 15.55 15.37 15.38 1,137,491
07/16/2018 15.89 15.8965 15.59 15.59 736,909
07/13/2018 15.64 15.85 15.59 15.75 416,136
07/12/2018 15.59 15.8 15.51 15.69 415,322
07/11/2018 15.36 15.7 15.25 15.6 607,120
07/10/2018 15.57 15.735 15.49 15.49 643,847
07/09/2018 16.15 16.23 15.81 15.89 420,164
07/06/2018 16.2 16.38 16.11 16.12 147,811
07/05/2018 16.46 16.537 16.2 16.2 238,456
07/03/2018 16.85 16.85 16.43 16.45 113,773
07/02/2018 16.64 16.79 16.431 16.65 116,681
06/29/2018 16.95 17.19 16.88 17.07 241,577
06/28/2018 17.04 17.05 16.84 16.94 198,692
06/27/2018 17.07 17.18 16.81 16.89 121,389
06/26/2018 16.96 17.1 16.8547 16.99 150,247
06/25/2018 17.24 17.28 16.82 16.93 236,157
06/22/2018 17.66 17.82 17.29 17.29 187,085
06/21/2018 17.07 17.34 17.07 17.32 130,771
06/20/2018 17.24 17.48 17.2 17.23 171,705
*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