Quantcast

Tortoise MLP Fund, Inc. Common Stock Historical Stock Prices

NTG 
$15.6
*  
0.07
0.45%
Get NTG Alerts
*Delayed - data as of Oct. 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-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 15.72 15.77 15.52 15.60 296,520
10/22/2018 15.77 15.77 15.52 15.6 296,620
10/19/2018 15.73 15.87 15.6274 15.67 294,961
10/18/2018 15.63 15.82 15.51 15.63 394,124
10/17/2018 15.84 15.84 15.58 15.69 173,073
10/16/2018 15.64 15.9 15.5001 15.79 259,815
10/15/2018 15.59 15.6542 15.5 15.54 157,235
10/12/2018 15.62 15.78 15.35 15.54 437,726
10/11/2018 15.67 15.79 15.4102 15.45 409,592
10/10/2018 15.92 16 15.66 15.76 317,718
10/09/2018 15.82 16.1 15.82 16.02 263,339
10/08/2018 15.95 16.06 15.82 15.85 279,643
10/05/2018 16.09 16.23 15.96 16 185,038
10/04/2018 16.26 16.3 16.08 16.09 173,282
10/03/2018 16.24 16.38 16.24 16.28 313,533
10/02/2018 16.41 16.41 16.21 16.26 188,756
10/01/2018 16.12 16.34 16.12 16.31 328,100
09/28/2018 15.98 16.1169 15.9 16.08 255,060
09/27/2018 15.79 15.98 15.79 15.95 196,470
09/26/2018 15.91 15.91 15.73 15.75 445,917
09/25/2018 16.21 16.21 15.77 15.88 694,475
09/24/2018 16.34 16.42 16.13 16.14 262,691
09/21/2018 16.34 16.4 16.27 16.31 176,500
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
*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