Tortoise Midstream Energy Fund, Inc. (NY: NTG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		94.62	94.62	94.62	0	+1.30(+1.40%)
Mar 28, 2018	92.25	94.38	91.53	93.31	47,259	+0.30(+0.32%)
Mar 27, 2018	93.85	94.32	90.88	93.02	56,620	-0.59(-0.63%)
Mar 26, 2018	94.20	94.50	92.07	93.61	50,510	+0.00(+0.00%)
Mar 23, 2018	95.62	95.62	93.31	93.61	52,418	-1.13(-1.19%)
Mar 22, 2018	96.16	96.39	93.90	94.73	53,787	-2.01(-2.08%)
Mar 21, 2018	94.97	96.99	94.79	96.75	44,881	+1.66(+1.74%)
Mar 20, 2018	96.93	96.93	94.36	95.09	44,575	-1.90(-1.95%)
Mar 19, 2018	99.30	99.30	94.93	96.99	63,407	-2.31(-2.33%)
Mar 16, 2018	97.40	100.01	97.40	99.30	48,269	+2.37(+2.44%)
Mar 15, 2018	102.85	103.33	92.25	96.93	108,548	-5.98(-5.81%)
Mar 14, 2018	104.75	104.75	102.31	102.91	23,416	-1.84(-1.75%)
Mar 13, 2018	104.92	104.92	103.62	104.75	21,246	+0.47(+0.45%)
Mar 12, 2018	102.73	104.45	102.52	104.27	28,980	+2.01(+1.97%)
Mar 09, 2018	102.02	102.97	101.61	102.26	20,874	+1.07(+1.05%)
Mar 08, 2018	102.97	102.97	100.36	101.19	22,095	-0.89(-0.87%)
Mar 07, 2018		103.33	101.43	102.08	28,961	-1.48(-1.43%)
Mar 06, 2018	103.15	103.86	102.26	103.56	28,169	+1.60(+1.57%)
Mar 05, 2018	101.96	102.79	101.34	101.96	56,468	+0.18(+0.17%)
Mar 02, 2018	102.26	102.56	100.13	101.78	70,668	-1.36(-1.32%)
Mar 01, 2018	104.15	104.69	102.85	103.15	61,369	-0.77(-0.74%)
Feb 28, 2018	107.53	107.53	103.74	103.92	47,806	-2.84(-2.66%)
Feb 27, 2018	108.12	108.36	106.58	106.76	45,605	-1.30(-1.21%)
Feb 26, 2018	109.37	110.04	107.83	108.06	39,289	-0.95(-0.87%)
Feb 23, 2018	110.91	110.91	108.00	109.01	35,364	-1.30(-1.18%)
Feb 22, 2018	111.86	112.45	109.39	110.32	41,343	-0.59(-0.53%)
Feb 21, 2018	111.44	112.45	110.79	110.91	27,522	+0.18(+0.16%)
Feb 20, 2018	112.21	113.16	109.96	110.73	23,843	-0.46(-0.41%)
Feb 16, 2018		111.19	111.19	111.19	0	-3.65(-3.18%)
Feb 15, 2018	113.16	115.25	113.04	114.84	41,184	+1.28(+1.12%)
Feb 14, 2018	112.41	115.71	111.71	113.56	14,743	+0.41(+0.36%)
Feb 13, 2018	111.36	113.80	110.91	113.16	19,468	+1.62(+1.46%)
Feb 12, 2018	111.13	112.06	109.64	111.54	35,335	+1.85(+1.69%)
Feb 09, 2018	110.50	111.94	108.06	109.68	59,541	-0.41(-0.37%)
Feb 08, 2018	113.56	114.44	110.09	110.09	24,848	-3.53(-3.11%)
Feb 07, 2018	112.81	112.99	112.12	113.62	66,291	+0.23(+0.20%)
Feb 06, 2018	107.19	114.20	107.19	113.39	55,461	+4.03(+3.68%)
Feb 05, 2018	112.58	114.03	109.05	109.36	59,855	-4.55(-3.99%)
Feb 02, 2018	117.50	117.50	113.10	113.91	56,641	-4.17(-3.53%)
Feb 01, 2018	115.13	118.32	115.13	118.08	34,101	+3.82(+3.35%)
Jan 31, 2018	115.53	117.50	114.09	114.26	39,757	-1.33(-1.15%)
Jan 30, 2018	117.04	117.04	116.64	115.59	52,324	-2.38(-2.01%)
Jan 29, 2018	122.08	122.08	117.56	117.97	64,412	-4.11(-3.37%)
Jan 26, 2018		122.20	120.17	122.08	68,767	+1.62(+1.35%)
Jan 25, 2018	121.04	121.85	119.53	120.46	76,474	+0.58(+0.48%)
Jan 24, 2018	119.88	120.81	118.78	119.88	88,524	+1.33(+1.12%)
Jan 23, 2018	117.27	118.72	116.17	118.55	111,512	+2.43(+2.10%)
Jan 22, 2018	113.91	117.16	113.10	116.11	176,821	+5.62(+5.09%)
Jan 19, 2018	109.80	110.61	108.93	110.50	40,825	+0.70(+0.63%)
Jan 18, 2018	111.25	111.42	109.28	109.80	48,663	-1.39(-1.25%)
Jan 17, 2018	112.70	112.70	110.38	111.19	29,599	-0.98(-0.88%)
Jan 16, 2018	113.86	114.62	111.83	112.17	33,512	-1.45(-1.27%)
Jan 12, 2018		113.62	113.62	113.62	0	+1.56(+1.40%)
Jan 11, 2018	111.25	111.89	110.20	112.06	38,890	+1.62(+1.47%)
Jan 10, 2018	109.28	109.80	108.64	110.44	24,869	+1.51(+1.38%)
Jan 09, 2018	109.39	109.57	108.47	108.93	28,405	+0.35(+0.32%)
Jan 08, 2018	109.45	110.55	108.00	108.58	36,432	-0.23(-0.21%)
Jan 05, 2018	109.97	109.97	107.13	108.81	18,610	-0.70(-0.64%)
Jan 04, 2018	108.81	109.51	108.06	109.51	43,635	+1.51(+1.40%)
Jan 03, 2018	106.55	108.23	105.26	108.00	59,720	+1.39(+1.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.