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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	77.54	78.92	76.71	78.51	291,668	+1.67(+2.17%)
Dec 28, 2018	75.49	77.80	75.17	76.84	291,122	+1.67(+2.22%)
Dec 27, 2018	75.56	75.72	72.10	75.17	229,778	-0.77(-1.01%)
Dec 26, 2018	71.20	76.01	70.62	75.94	273,895	+4.87(+6.85%)
Dec 24, 2018	72.67	72.67	70.94	71.07	164,746	-1.41(-1.95%)
Dec 21, 2018	73.70	75.40	72.35	72.48	241,954	-1.60(-2.16%)
Dec 20, 2018	75.62	75.94	71.58	74.08	285,134	-1.54(-2.03%)
Dec 19, 2018	75.30	77.10	75.30	75.62	235,813	+0.58(+0.77%)
Dec 18, 2018	79.47	79.69	73.76	75.05	528,629	-4.42(-5.56%)
Dec 17, 2018	82.03	82.03	79.21	79.47	232,002	-2.37(-2.90%)
Dec 14, 2018	83.76	84.47	81.65	81.84	115,749	-2.44(-2.89%)
Dec 13, 2018	83.31	84.72	82.86	84.27	97,747	+0.90(+1.08%)
Dec 12, 2018	83.44	84.21	83.06	83.38	68,979	+0.51(+0.62%)
Dec 11, 2018	83.57	84.02	82.64	82.86	76,556	-0.06(-0.08%)
Dec 10, 2018	84.98	84.98	82.09	82.93	126,393	-1.67(-1.97%)
Dec 07, 2018	87.67	89.02	84.27	84.59	172,470	-1.92(-2.22%)
Dec 06, 2018	86.52	87.03	83.70	86.52	116,613	-1.54(-1.75%)
Dec 04, 2018	90.81	90.94	87.48	88.05	68,938	-2.31(-2.55%)
Dec 03, 2018	89.72	90.84	89.46	90.36	87,220	+2.44(+2.77%)
Nov 30, 2018	87.41	88.05	85.04	87.93	132,633	+0.70(+0.81%)
Nov 29, 2018	86.13	88.05	86.12	87.22	55,667	+1.35(+1.57%)
Nov 28, 2018	84.59	86.00	83.89	85.88	138,119	+1.35(+1.59%)
Nov 27, 2018	84.59	85.68	83.70	84.53	98,501	-0.51(-0.60%)
Nov 26, 2018	86.64	87.09	84.59	85.04	77,623	-0.51(-0.60%)
Nov 23, 2018	85.23	86.20	84.53	85.56	22,095	-1.28(-1.48%)
Nov 21, 2018		86.84	86.84	86.84	0	+1.23(+1.44%)
Nov 20, 2018	86.97	86.97	84.86	85.60	130,826	-1.86(-2.13%)
Nov 19, 2018	87.90	88.90	87.31	87.47	59,566	-0.50(-0.56%)
Nov 16, 2018	88.27	88.90	87.47	87.96	36,541	+0.06(+0.07%)
Nov 15, 2018	86.97	88.03	86.41	87.90	66,252	+0.56(+0.64%)
Nov 14, 2018	89.27	89.33	87.09	87.34	74,471	-0.87(-0.99%)
Nov 13, 2018	89.77	90.57	87.96	88.21	77,040	-1.74(-1.93%)
Nov 12, 2018	91.82	91.82	89.52	89.95	65,125	-2.05(-2.23%)
Nov 09, 2018	92.31	92.31	90.45	92.00	84,044	-0.75(-0.80%)
Nov 08, 2018	92.44	93.99	91.75	92.75	64,005	+0.56(+0.61%)
Nov 07, 2018	92.00	93.13	91.63	92.19	61,913	+0.99(+1.09%)
Nov 06, 2018	90.64	91.26	89.83	91.19	54,513	+0.81(+0.89%)
Nov 05, 2018	88.90	90.57	88.90	90.39	62,244	+1.62(+1.82%)
Nov 02, 2018	89.77	90.95	88.65	88.77	115,917	-0.99(-1.11%)
Nov 01, 2018	89.89	90.39	89.33	89.77	64,964	+0.43(+0.49%)
Oct 31, 2018	89.33	90.39	89.14	89.33	99,846	+1.18(+1.34%)
Oct 30, 2018	88.21	90.01	87.34	88.15	99,227	-0.93(-1.05%)
Oct 29, 2018	91.63	91.88	87.78	89.08	91,424	-2.17(-2.38%)
Oct 26, 2018	93.00	93.00	90.95	91.26	117,913	-2.86(-3.04%)
Oct 25, 2018	94.36	94.70	93.24	94.11	72,280	+0.56(+0.60%)
Oct 24, 2018	95.92	95.92	93.43	93.56	107,100	-1.86(-1.95%)
Oct 23, 2018	95.48	96.10	93.18	95.42	107,614	-1.49(-1.54%)
Oct 22, 2018	97.97	97.97	96.41	96.91	47,748	-0.43(-0.45%)
Oct 19, 2018	97.72	98.59	97.10	97.34	47,471	+0.25(+0.26%)
Oct 18, 2018	97.10	98.28	96.35	97.10	63,443	-0.37(-0.38%)
Oct 17, 2018	98.40	98.40	96.79	97.47	27,860	-0.62(-0.63%)
Oct 16, 2018	97.16	98.77	96.29	98.09	41,823	+1.55(+1.61%)
Oct 15, 2018	96.85	97.25	96.29	96.54	25,310	+0.00(+0.00%)
Oct 12, 2018	97.03	98.03	95.36	96.54	70,458	+0.56(+0.58%)
Oct 11, 2018	97.34	98.09	95.73	95.98	65,982	-1.93(-1.97%)
Oct 10, 2018	98.90	99.39	97.28	97.90	51,144	-1.62(-1.62%)
Oct 09, 2018	98.28	100.02	98.28	99.52	42,390	+1.06(+1.07%)
Oct 08, 2018	99.08	99.77	98.28	98.46	45,015	-0.93(-0.94%)
Oct 05, 2018	99.95	100.82	99.15	99.39	29,780	-0.56(-0.56%)
Oct 04, 2018	101.01	101.26	99.89	99.95	27,894	-1.18(-1.17%)
Oct 03, 2018	100.89	101.75	100.89	101.13	50,470	+0.12(+0.12%)
Oct 02, 2018	101.94	101.94	100.70	101.01	30,384	-0.31(-0.31%)

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.