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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	108.09	110.00	107.67	110.00	15,184	+2.01(+1.86%)
Mar 30, 2017	107.46	108.25	107.41	107.99	13,149	+0.58(+0.54%)
Mar 29, 2017	105.29	107.41	105.23	107.41	13,538	+2.33(+2.22%)
Mar 28, 2017	104.28	105.18	104.23	105.08	13,929	+1.22(+1.17%)
Mar 27, 2017	104.71	104.71	102.96	103.86	20,718	-1.01(-0.96%)
Mar 24, 2017	105.29	105.72	104.55	104.86	16,508	+0.27(+0.25%)
Mar 23, 2017	104.23	105.71	103.97	104.60	16,052	+0.69(+0.66%)
Mar 22, 2017	103.22	104.18	102.48	103.91	13,812	+0.37(+0.36%)
Mar 21, 2017	105.02	105.39	103.44	103.54	18,215	-1.38(-1.31%)
Mar 20, 2017	105.08	105.55	104.55	104.92	26,390	+0.21(+0.20%)
Mar 17, 2017	104.92	104.97	104.39	104.71	23,330	+0.32(+0.30%)
Mar 16, 2017	104.97	105.55	103.22	104.39	31,057	-0.11(-0.10%)
Mar 15, 2017	103.49	105.13	102.91	104.49	25,917	+1.69(+1.65%)
Mar 14, 2017	103.70	104.28	102.21	102.80	30,654	-1.48(-1.42%)
Mar 13, 2017	103.01	104.33	103.01	104.28	32,426	+1.16(+1.13%)
Mar 10, 2017	103.06	103.54	101.21	103.12	34,833	+0.74(+0.72%)
Mar 09, 2017	104.60	105.34	101.85	102.38	34,380	-2.75(-2.62%)
Mar 08, 2017	106.45	107.30	104.92	105.13	21,842	-2.33(-2.17%)
Mar 07, 2017	107.56	108.57	106.88	107.46	14,236	-0.15(-0.14%)
Mar 06, 2017	107.46	108.52	106.56	107.61	16,643	-0.69(-0.64%)
Mar 03, 2017	109.05	109.36	108.15	108.31	15,796	-0.42(-0.39%)
Mar 02, 2017	109.47	109.47	108.52	108.73	12,474	-0.64(-0.58%)
Mar 01, 2017	109.58	110.42	109.15	109.36	31,333	+0.90(+0.83%)
Feb 28, 2017	107.41	109.89	106.88	108.46	28,134	+1.11(+1.03%)
Feb 27, 2017	106.82	107.72	106.82	107.35	12,093	+0.11(+0.10%)
Feb 24, 2017	107.30	107.51	106.19	107.25	16,887	-0.21(-0.20%)
Feb 23, 2017	109.47	109.47	107.25	107.46	25,574	-0.63(-0.59%)
Feb 22, 2017	109.42	109.52	107.99	108.09	32,968	-1.96(-1.78%)
Feb 21, 2017	112.38	112.65	109.84	110.05	39,223	-1.96(-1.75%)
Feb 17, 2017		112.01	112.01	112.01	0	-0.27(-0.24%)
Feb 16, 2017	114.23	114.85	111.95	112.28	23,389	-0.73(-0.64%)
Feb 15, 2017	112.17	113.37	111.72	113.00	17,816	+0.99(+0.88%)
Feb 14, 2017	110.05	112.07	110.05	112.02	16,300	+1.66(+1.51%)
Feb 13, 2017	111.08	111.12	110.05	110.36	22,329	-0.31(-0.28%)
Feb 10, 2017	110.77	111.19	110.30	110.67	16,744	+0.52(+0.47%)
Feb 09, 2017	108.33	110.25	108.18	110.15	19,913	+2.44(+2.27%)
Feb 08, 2017	108.69	109.01	107.18	107.71	30,525	-1.45(-1.33%)
Feb 07, 2017	109.78	110.20	108.80	109.16	24,870	-1.09(-0.99%)
Feb 06, 2017	111.34	111.34	109.84	110.25	43,581	-0.78(-0.70%)
Feb 03, 2017	109.89	111.39	109.11	111.03	43,080	+2.23(+2.05%)
Feb 02, 2017	108.44	109.01	106.83	108.80	25,839	+0.42(+0.38%)
Feb 01, 2017	105.58	108.44	105.22	108.38	45,658	+4.78(+4.61%)
Jan 31, 2017	102.83	103.66	102.36	103.61	17,325	+0.47(+0.45%)
Jan 30, 2017	105.37	105.37	102.62	103.14	15,099	-2.65(-2.50%)
Jan 27, 2017	105.32	106.00	104.81	105.79	24,078	-0.05(-0.05%)
Jan 26, 2017	104.49	106.05	104.23	105.84	39,423	+1.71(+1.65%)
Jan 25, 2017	103.71	105.55	103.25	104.13	52,210	+0.83(+0.80%)
Jan 24, 2017	101.06	103.40	100.96	103.30	19,486	+2.65(+2.63%)
Jan 23, 2017	100.96	101.22	100.45	100.65	21,163	-0.05(-0.05%)
Jan 20, 2017	101.01	101.32	100.34	100.70	13,927	+0.26(+0.26%)
Jan 19, 2017	100.39	100.60	100.13	100.44	14,739	+0.26(+0.26%)
Jan 18, 2017	100.55	100.60	99.97	100.18	13,172	-0.42(-0.41%)
Jan 17, 2017	101.89	102.16	100.55	100.60	17,177	-1.14(-1.12%)
Jan 13, 2017		101.74	101.74	101.74	0	+0.88(+0.87%)
Jan 12, 2017	100.70	101.12	99.82	100.86	17,884	+0.42(+0.41%)
Jan 11, 2017	99.77	100.44	99.14	100.44	17,082	+1.61(+1.63%)
Jan 10, 2017	99.82	100.44	98.62	98.83	19,085	-1.35(-1.35%)
Jan 09, 2017	101.95	101.95	100.13	100.18	16,682	-1.71(-1.68%)
Jan 06, 2017	101.58	102.47	101.01	101.89	22,126	+1.30(+1.29%)
Jan 05, 2017	101.12	101.12	100.29	100.60	22,964	-0.67(-0.67%)
Jan 04, 2017	101.12	102.10	100.60	101.27	29,374	+0.83(+0.83%)

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.