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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	100.06	100.74	99.43	100.70	22,605	+0.79(+0.79%)
Sep 27, 2012	99.43	99.98	99.35	99.90	21,060	+0.56(+0.56%)
Sep 26, 2012	100.06	100.06	98.99	99.35	22,676	-0.28(-0.28%)
Sep 25, 2012	102.80	102.80	98.67	99.63	59,071	-2.54(-2.49%)
Sep 24, 2012	102.41	103.04	101.65	102.17	19,919	-0.40(-0.39%)
Sep 21, 2012	102.01	102.61	101.58	102.56	19,753	+1.15(+1.14%)
Sep 20, 2012	101.49	103.16	101.02	101.41	32,350	+0.24(+0.24%)
Sep 19, 2012	101.41	101.49	99.90	101.17	34,187	+0.24(+0.24%)
Sep 18, 2012	100.50	100.98	99.31	100.94	30,476	+0.80(+0.79%)
Sep 17, 2012	101.45	101.49	100.02	100.14	24,814	-0.99(-0.98%)
Sep 14, 2012	101.17	101.69	100.82	101.14	23,388	-0.12(-0.12%)
Sep 13, 2012	100.62	101.61	100.50	101.25	40,773	+0.75(+0.75%)
Sep 12, 2012	101.69	101.77	100.10	100.50	31,284	-0.44(-0.43%)
Sep 11, 2012	101.81	101.83	100.30	100.94	32,353	-0.83(-0.82%)
Sep 10, 2012	102.53	103.16	101.57	101.77	31,181	-1.51(-1.46%)
Sep 07, 2012	104.27	104.31	102.92	103.28	28,550	-1.47(-1.40%)
Sep 06, 2012	105.50	105.86	103.68	104.75	19,252	+0.00(+0.00%)
Sep 05, 2012	104.23	105.58	104.08	104.75	32,265	+0.91(+0.88%)
Sep 04, 2012	104.03	105.55	103.36	103.84	39,466	-0.20(-0.19%)
Aug 31, 2012	103.88	104.03	103.36	104.03	19,607	+0.32(+0.31%)
Aug 30, 2012	103.04	103.72	102.75	103.72	13,843	+0.75(+0.73%)
Aug 29, 2012	102.72	103.52	102.41	102.96	17,622	+0.28(+0.27%)
Aug 27, 2012	103.44	103.84	102.37	102.68	18,210	-0.47(-0.46%)
Aug 24, 2012	102.80	103.16	102.41	103.16	16,222	+0.16(+0.15%)
Aug 23, 2012	103.76	103.82	102.56	103.00	18,076	-0.56(-0.54%)
Aug 22, 2012	104.75	104.75	103.24	103.56	21,590	-2.11(-1.99%)
Aug 21, 2012	105.86	106.38	104.87	105.66	24,422	-0.60(-0.56%)
Aug 20, 2012	105.66	106.26	104.87	106.26	21,000	+0.68(+0.64%)
Aug 17, 2012	105.82	106.62	105.03	105.58	18,479	-0.60(-0.56%)
Aug 16, 2012	105.66	106.18	105.23	106.18	21,221	+0.72(+0.68%)
Aug 15, 2012	105.42	105.90	104.63	105.47	19,859	+0.12(+0.11%)
Aug 14, 2012	105.31	106.06	104.91	105.35	22,991	+0.28(+0.26%)
Aug 13, 2012	106.34	106.34	104.95	105.07	19,440	-0.40(-0.38%)
Aug 10, 2012	105.39	106.54	104.72	105.47	21,319	+0.24(+0.23%)
Aug 09, 2012	105.42	105.66	104.47	105.23	16,926	+0.28(+0.26%)
Aug 08, 2012	104.75	105.55	103.60	104.95	23,117	+0.75(+0.72%)
Aug 07, 2012	105.47	105.47	103.60	104.19	15,619	-0.08(-0.08%)
Aug 06, 2012	105.62	105.62	103.32	104.27	14,723	-0.20(-0.19%)
Aug 03, 2012	106.26	106.26	103.00	104.47	16,006	+1.75(+1.70%)
Aug 02, 2012	105.23	105.23	102.41	102.72	20,797	-1.63(-1.56%)
Aug 01, 2012	105.98	106.86	103.72	104.35	40,813	-0.20(-0.19%)
Jul 31, 2012	105.98	106.38	104.19	104.55	16,007	-0.20(-0.19%)
Jul 30, 2012	105.50	105.59	104.75	104.75	17,661	-0.28(-0.26%)
Jul 27, 2012	104.00	105.03	103.09	105.03	20,463	+2.19(+2.12%)
Jul 26, 2012	102.49	104.63	102.49	102.84	42,659	+0.75(+0.74%)
Jul 25, 2012	102.76	102.76	101.57	102.09	20,600	+0.44(+0.43%)
Jul 24, 2012	101.93	102.56	101.17	101.65	24,339	-0.28(-0.27%)
Jul 23, 2012	102.61	103.44	100.54	101.93	29,986	-1.43(-1.38%)
Jul 20, 2012	102.84	103.88	102.84	103.36	22,389	+0.16(+0.15%)
Jul 19, 2012	103.48	103.88	102.68	103.20	23,702	-0.68(-0.65%)
Jul 18, 2012	103.20	103.88	103.00	103.88	28,794	+0.87(+0.85%)
Jul 17, 2012	103.24	103.28	102.14	103.00	30,262	+0.79(+0.78%)
Jul 16, 2012	102.41	102.41	101.61	102.21	20,912	+0.91(+0.90%)
Jul 13, 2012	101.29	102.76	101.06	101.29	28,268	+0.75(+0.75%)
Jul 12, 2012	101.61	101.61	100.54	100.54	22,451	-0.72(-0.71%)
Jul 11, 2012	102.09	102.09	100.78	101.25	18,459	-0.24(-0.24%)
Jul 10, 2012	101.29	101.85	100.98	101.50	27,534	+0.64(+0.64%)
Jul 09, 2012	100.74	101.69	100.74	100.86	21,287	-0.48(-0.47%)
Jul 06, 2012	100.46	101.41	100.22	101.33	23,803	+0.83(+0.83%)
Jul 05, 2012	101.41	101.99	100.10	100.50	21,376	-1.23(-1.21%)
Jul 03, 2012	100.94	101.73	99.79	101.73	14,038	+0.91(+0.91%)

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.