Quantcast

Tortoise MLP Fund, Inc. Common Stock Historical Stock Prices

NTG 
$13.79
*  
0.29
2.06%
Get NTG Alerts
*Delayed - data as of Nov. 20, 2018 10:38 ET  -  Find a broker to begin trading NTG now
Exchange:NYSE

Community Rating:
View:    NTG Real Time
 
 
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 19-AUG-2018 TO 19-NOV-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.
10:38 13.99 14 13.689 13.79 208,656
11/19/2018 14.15 14.31 14.055 14.08 370,036
11/16/2018 14.21 14.31 14.08 14.16 227,012
11/15/2018 14 14.17 13.91 14.15 411,570
11/14/2018 14.37 14.38 14.02 14.06 462,628
11/13/2018 14.45 14.58 14.16 14.2 478,590
11/12/2018 14.78 14.78 14.41 14.48 404,568
11/09/2018 14.86 14.86 14.56 14.81 522,161
11/08/2018 14.88 15.13 14.77 14.93 397,611
11/07/2018 14.81 14.9916 14.75 14.84 384,616
11/06/2018 14.59 14.69 14.4601 14.68 338,647
11/05/2018 14.31 14.58 14.31 14.55 386,674
11/02/2018 14.45 14.6386 14.2665 14.29 720,152
11/01/2018 14.47 14.5499 14.38 14.45 403,572
10/31/2018 14.38 14.55 14.35 14.38 620,261
10/30/2018 14.2 14.49 14.06 14.19 616,416
10/29/2018 14.75 14.79 14.13 14.34 567,944
10/26/2018 14.97 14.9726 14.64 14.69 732,502
10/25/2018 15.19 15.245 15.01 15.15 449,020
10/24/2018 15.44 15.44 15.04 15.06 665,326
10/23/2018 15.37 15.47 15 15.36 668,520
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
*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