NYSE:NTG
Tortoise MLP Fund Inc Stock Price (Quote)
$38.29
-0.585 (-1.51%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.10 | $39.31 | Tuesday, 30th Apr 2024 NTG stock ended at $38.29. This is 1.51% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.62% from a day low at $38.26 to a day high of $38.88. |
| 90 days | $33.56 | $39.31 | |
| 52 weeks | $31.25 | $39.31 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $38.88 | $38.88 | $38.26 | $38.29 | 5 283 |
| Apr 29, 2024 | $38.76 | $39.01 | $38.76 | $38.88 | 3 384 |
| Apr 26, 2024 | $39.08 | $39.08 | $38.82 | $38.92 | 3 893 |
| Apr 25, 2024 | $38.88 | $39.07 | $38.71 | $38.96 | 8 349 |
| Apr 24, 2024 | $38.85 | $38.97 | $38.80 | $38.97 | 2 864 |
| Apr 23, 2024 | $38.14 | $38.96 | $38.14 | $38.86 | 6 078 |
| Apr 22, 2024 | $38.10 | $38.64 | $38.06 | $38.45 | 6 303 |
| Apr 19, 2024 | $37.33 | $38.11 | $37.33 | $38.08 | 4 329 |
| Apr 18, 2024 | $36.86 | $37.31 | $36.81 | $37.25 | 8 835 |
| Apr 17, 2024 | $36.57 | $36.98 | $36.57 | $36.98 | 4 416 |
| Apr 16, 2024 | $36.76 | $36.76 | $36.10 | $36.50 | 12 976 |
| Apr 15, 2024 | $37.71 | $37.97 | $36.71 | $36.76 | 23 373 |
| Apr 12, 2024 | $38.35 | $38.80 | $37.63 | $37.66 | 6 707 |
| Apr 11, 2024 | $38.46 | $38.46 | $38.09 | $38.29 | 7 876 |
| Apr 10, 2024 | $38.69 | $38.69 | $38.43 | $38.48 | 10 437 |
| Apr 09, 2024 | $39.12 | $39.21 | $38.74 | $38.80 | 14 122 |
| Apr 08, 2024 | $39.11 | $39.31 | $39.02 | $39.07 | 7 967 |
| Apr 05, 2024 | $38.71 | $39.04 | $38.69 | $38.96 | 6 636 |
| Apr 04, 2024 | $39.13 | $39.14 | $38.63 | $38.71 | 16 099 |
| Apr 03, 2024 | $38.50 | $39.15 | $38.30 | $39.13 | 9 763 |
| Apr 02, 2024 | $38.38 | $38.51 | $38.35 | $38.51 | 7 641 |
| Apr 01, 2024 | $38.45 | $38.45 | $38.23 | $38.36 | 12 455 |
| Mar 28, 2024 | $37.70 | $38.38 | $37.70 | $38.33 | 15 599 |
| Mar 27, 2024 | $37.22 | $37.65 | $37.22 | $37.65 | 20 592 |
| Mar 26, 2024 | $37.62 | $37.62 | $37.28 | $37.30 | 18 318 |
