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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	6.462	6.857	6.150	6.405	238,083	+0.11(+1.68%)
Mar 30, 2020	7.275	7.275	4.875	6.300	324,247	-1.12(-15.15%)
Mar 27, 2020	7.500	7.650	6.772	7.425	154,021	-0.22(-2.94%)
Mar 26, 2020	7.125	8.625	7.050	7.650	287,117	+0.45(+6.25%)
Mar 25, 2020	7.800	8.175	6.600	7.200	209,431	+0.52(+7.85%)
Mar 24, 2020	8.100	8.625	6.150	6.675	285,212	-0.71(-9.65%)
Mar 23, 2020	8.475	9.000	6.450	7.389	226,846	-1.16(-13.58%)
Mar 20, 2020	7.575	11.25	7.410	8.550	375,873	+2.70(+46.15%)
Mar 19, 2020	5.103	8.474	4.875	5.850	399,782	+1.05(+21.87%)
Mar 18, 2020	12.00	12.00	3.750	4.800	496,441	-9.15(-65.59%)
Mar 17, 2020	17.40	17.40	13.27	13.95	309,336	-3.30(-19.13%)
Mar 16, 2020	22.50	22.54	17.02	17.25	257,842	-7.35(-29.88%)
Mar 13, 2020	24.00	25.05	22.87	24.60	130,193	+2.32(+10.44%)
Mar 12, 2020	29.55	29.55	15.00	22.27	261,142	-10.20(-31.41%)
Mar 11, 2020	34.50	36.07	32.10	32.47	226,694	-3.97(-10.91%)
Mar 10, 2020	39.00	40.12	29.10	36.45	365,659	+0.15(+0.41%)
Mar 09, 2020	43.35	43.50	36.22	36.30	295,374	-16.72(-31.54%)
Mar 06, 2020	54.82	55.50	52.20	53.02	113,219	-4.05(-7.10%)
Mar 05, 2020	58.50	58.50	56.21	57.07	120,613	-2.10(-3.55%)
Mar 04, 2020	59.77	60.37	58.42	59.17	79,423	+0.45(+0.77%)
Mar 03, 2020	61.65	63.22	57.71	58.72	213,688	-2.55(-4.16%)
Mar 02, 2020	59.70	62.62	58.50	61.27	115,865	+2.77(+4.74%)
Feb 28, 2020	57.37	58.87	55.95	58.50	181,823	-1.20(-2.01%)
Feb 27, 2020	61.87	61.87	56.85	59.70	165,695	-3.37(-5.35%)
Feb 26, 2020	65.40	65.55	62.77	63.07	152,599	-1.95(-3.00%)
Feb 25, 2020	68.70	68.77	64.27	65.02	114,604	-3.52(-5.14%)
Feb 24, 2020	69.45	69.45	67.76	68.55	117,324	-2.40(-3.38%)
Feb 21, 2020	72.37	72.60	70.80	70.95	85,271	-1.65(-2.27%)
Feb 20, 2020	72.52	73.95	72.37	72.60	104,379	+0.04(+0.05%)
Feb 19, 2020	73.22	73.66	72.56	72.56	79,032	-0.22(-0.30%)
Feb 18, 2020	73.22	73.66	72.78	72.78	76,789	-0.59(-0.80%)
Feb 14, 2020	74.10	74.39	73.22	73.36	70,242	-0.59(-0.79%)
Feb 13, 2020	73.58	74.39	73.22	73.95	101,893	+0.15(+0.20%)
Feb 12, 2020	69.48	73.95	69.48	73.80	362,786	-0.88(-1.18%)
Feb 11, 2020	74.83	75.05	74.17	74.68	51,869	+0.44(+0.59%)
Feb 10, 2020	75.12	75.24	74.02	74.24	49,179	-1.39(-1.84%)
Feb 07, 2020	76.15	76.15	75.23	75.63	32,341	-0.88(-1.15%)
Feb 06, 2020	78.20	78.20	76.44	76.51	51,463	-1.54(-1.97%)
Feb 05, 2020	77.90	78.78	77.58	78.05	49,537	+1.17(+1.52%)
Feb 04, 2020	76.00	77.83	75.78	76.88	124,947	+1.83(+2.44%)
Feb 03, 2020	75.05	75.72	74.61	75.05	60,358	-0.07(-0.10%)
Jan 31, 2020	75.27	75.93	74.46	75.12	84,173	-0.59(-0.77%)
Jan 30, 2020	74.97	75.78	74.61	75.71	81,060	+0.00(+0.00%)
Jan 29, 2020	76.51	77.24	75.63	75.71	72,802	-0.51(-0.67%)
Jan 28, 2020	76.44	77.31	76.15	76.22	107,375	+0.15(+0.19%)
Jan 27, 2020	76.15	76.59	75.85	76.07	55,412	-1.54(-1.98%)
Jan 24, 2020	79.22	79.37	77.39	77.61	73,698	-1.83(-2.30%)
Jan 23, 2020	79.22	79.66	78.09	79.44	64,216	-0.29(-0.37%)
Jan 22, 2020	81.27	81.56	79.59	79.73	96,566	-1.68(-2.07%)
Jan 21, 2020	83.61	83.61	81.27	81.42	124,296	-2.42(-2.88%)
Jan 17, 2020	84.86	84.86	83.69	83.83	52,159	-0.51(-0.61%)
Jan 16, 2020	84.93	85.52	84.27	84.35	125,023	-0.37(-0.43%)
Jan 15, 2020	84.71	85.30	84.35	84.71	50,911	+0.00(+0.00%)
Jan 14, 2020	84.42	85.12	83.98	84.71	53,386	+0.95(+1.14%)
Jan 13, 2020	83.25	84.35	82.66	83.76	53,171	+0.95(+1.15%)
Jan 10, 2020	83.25	83.25	82.37	82.81	90,675	-0.37(-0.44%)
Jan 09, 2020	83.18	83.48	82.30	83.18	60,921	+0.07(+0.09%)
Jan 08, 2020	83.54	84.05	82.37	83.10	71,721	-0.29(-0.35%)
Jan 07, 2020	83.47	83.69	82.22	83.39	53,170	+0.22(+0.26%)
Jan 06, 2020	82.74	83.83	82.15	83.18	187,714	+0.81(+0.98%)
Jan 03, 2020	82.08	82.52	80.69	82.37	158,814	+1.10(+1.35%)

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.