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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	104.51	105.42	103.88	105.39	28,097	+0.80(+0.76%)
Apr 27, 2012	104.47	104.75	103.64	104.59	23,453	+0.40(+0.38%)
Apr 26, 2012	103.68	104.23	103.20	104.19	28,304	+0.56(+0.54%)
Apr 25, 2012	103.24	103.84	102.91	103.64	24,157	+0.68(+0.66%)
Apr 24, 2012	104.08	104.08	102.56	102.96	25,501	+0.36(+0.35%)
Apr 23, 2012	102.05	102.90	101.57	102.61	33,866	+0.20(+0.19%)
Apr 20, 2012	102.05	102.64	101.73	102.41	26,639	+0.20(+0.19%)
Apr 19, 2012	101.02	102.21	100.82	102.21	17,402	+1.75(+1.74%)
Apr 18, 2012	100.86	101.06	100.18	100.46	20,139	-0.04(-0.04%)
Apr 17, 2012	102.72	102.72	100.34	100.50	44,330	+0.12(+0.12%)
Apr 16, 2012	101.25	101.53	99.71	100.38	17,311	-0.48(-0.47%)
Apr 13, 2012	100.98	101.45	100.22	100.86	20,275	+0.04(+0.04%)
Apr 12, 2012	99.71	102.05	99.51	100.82	33,333	+1.19(+1.20%)
Apr 11, 2012	100.50	100.66	99.15	99.63	26,702	+0.32(+0.32%)
Apr 10, 2012	100.82	100.82	98.63	99.31	43,558	-1.11(-1.11%)
Apr 09, 2012	101.29	101.29	99.86	100.42	21,072	-1.31(-1.29%)
Apr 05, 2012	101.02	101.73	100.66	101.73	22,739	+0.67(+0.67%)
Apr 04, 2012	101.10	101.33	100.47	101.06	25,082	-0.99(-0.97%)
Apr 03, 2012	102.29	102.29	101.41	102.05	19,815	+0.14(+0.14%)
Apr 02, 2012	101.14	102.29	101.14	101.91	28,649	+0.14(+0.14%)
Mar 30, 2012	102.29	102.29	101.25	101.77	38,110	-0.20(-0.19%)
Mar 29, 2012	101.45	101.97	100.82	101.97	26,630	-0.28(-0.27%)
Mar 28, 2012	102.84	102.92	101.29	102.25	33,112	-0.59(-0.58%)
Mar 27, 2012	102.33	103.12	101.73	102.84	34,685	+0.04(+0.04%)
Mar 26, 2012	103.96	104.11	102.41	102.80	32,342	-0.95(-0.92%)
Mar 23, 2012	104.27	104.27	103.44	103.76	24,694	-0.48(-0.46%)
Mar 22, 2012	104.27	104.93	103.64	104.23	25,429	-0.16(-0.15%)
Mar 21, 2012	104.71	104.71	103.57	104.39	21,982	-0.32(-0.30%)
Mar 20, 2012	105.39	105.39	103.96	104.71	30,744	-0.56(-0.53%)
Mar 19, 2012	105.35	105.82	104.35	105.27	20,261	+0.24(+0.23%)
Mar 16, 2012	104.08	105.35	104.00	105.03	18,122	+1.27(+1.22%)
Mar 15, 2012	105.23	105.23	103.48	103.76	38,791	-1.25(-1.20%)
Mar 14, 2012	107.41	107.41	104.59	105.01	38,352	-1.64(-1.54%)
Mar 13, 2012	106.14	107.93	105.35	106.66	18,952	+1.27(+1.21%)
Mar 12, 2012	105.82	106.58	104.94	105.39	24,080	-0.24(-0.23%)
Mar 09, 2012	105.98	106.06	105.16	105.62	21,386	+0.28(+0.26%)
Mar 08, 2012	105.50	105.90	104.99	105.35	20,909	+0.52(+0.49%)
Mar 07, 2012	104.27	105.07	103.55	104.83	30,604	+1.03(+1.00%)
Mar 06, 2012	104.19	104.19	102.05	103.80	49,549	-1.11(-1.06%)
Mar 05, 2012	107.85	107.85	104.91	104.91	30,953	-2.54(-2.37%)
Mar 02, 2012	107.85	108.09	107.21	107.45	24,887	+0.40(+0.37%)
Mar 01, 2012	105.58	109.24	105.55	107.05	70,806	+1.99(+1.89%)
Feb 29, 2012	104.79	105.18	104.47	105.07	27,497	+0.56(+0.53%)
Feb 28, 2012	104.99	105.23	104.27	104.51	22,977	-0.20(-0.19%)
Feb 27, 2012	104.19	105.35	104.15	104.71	29,625	+0.52(+0.50%)
Feb 24, 2012	104.15	104.59	103.72	104.19	27,929	+0.40(+0.38%)
Feb 23, 2012	104.71	104.71	103.32	103.80	42,707	-0.64(-0.61%)
Feb 22, 2012	104.15	104.83	103.60	104.43	32,203	-0.12(-0.11%)
Feb 21, 2012	104.47	105.15	103.88	104.55	35,447	+0.12(+0.11%)
Feb 17, 2012	105.98	106.46	104.35	104.43	41,408	-3.77(-3.49%)
Feb 16, 2012	106.70	108.48	106.62	108.21	52,955	+1.63(+1.53%)
Feb 15, 2012	106.22	106.82	105.82	106.58	28,168	+0.48(+0.45%)
Feb 14, 2012	106.74	106.86	105.50	106.10	35,088	-0.75(-0.71%)
Feb 13, 2012	106.30	107.05	105.42	106.86	32,549	+1.15(+1.09%)
Feb 10, 2012	106.66	106.94	105.14	105.70	37,134	-0.95(-0.89%)
Feb 09, 2012	107.09	107.09	106.34	106.66	21,733	-0.12(-0.11%)
Feb 08, 2012	106.70	107.37	106.70	106.78	24,630	-0.08(-0.07%)
Feb 07, 2012	106.94	107.29	106.22	106.86	25,112	-0.20(-0.19%)
Feb 06, 2012	107.37	107.41	106.22	107.05	26,978	-0.32(-0.30%)
Feb 03, 2012	108.05	108.05	106.54	107.37	40,890	+0.64(+0.60%)
Feb 02, 2012	105.70	109.04	105.70	106.74	61,290	+0.95(+0.90%)

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.