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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	98.73	102.54	98.31	100.00	48,238	+4.23(+4.42%)
Nov 29, 2016	95.40	95.93	93.74	95.77	35,513	-0.11(-0.11%)
Nov 28, 2016	98.42	98.95	95.40	95.88	57,836	-2.49(-2.53%)
Nov 25, 2016	101.17	101.91	97.62	98.36	47,069	-3.23(-3.18%)
Nov 23, 2016		101.59	101.59	101.59	0	-1.32(-1.28%)
Nov 22, 2016	104.13	104.13	101.11	102.91	32,266	-0.32(-0.31%)
Nov 21, 2016	103.44	103.87	102.65	103.23	24,802	+0.59(+0.58%)
Nov 18, 2016	102.58	103.57	101.08	102.64	26,397	+0.05(+0.05%)
Nov 17, 2016	101.60	103.00	101.60	102.58	19,117	+0.83(+0.81%)
Nov 16, 2016	101.39	102.90	101.08	101.76	19,302	-0.21(-0.20%)
Nov 15, 2016	100.51	102.90	100.10	101.96	19,379	+1.97(+1.97%)
Nov 14, 2016	98.70	100.10	98.29	100.00	22,915	+0.57(+0.57%)
Nov 11, 2016	97.87	99.53	96.68	99.43	15,226	+0.67(+0.68%)
Nov 10, 2016	99.53	100.00	98.03	98.75	30,727	+2.59(+2.69%)
Nov 09, 2016	92.80	98.70	92.75	96.16	56,448	+2.90(+3.11%)
Nov 08, 2016	92.59	94.25	92.59	93.26	26,842	-0.10(-0.11%)
Nov 07, 2016	93.99	94.82	93.16	93.37	28,364	+0.21(+0.22%)
Nov 04, 2016	92.69	93.47	91.45	93.16	21,236	+0.67(+0.73%)
Nov 03, 2016	92.28	93.21	91.55	92.49	25,019	-0.26(-0.28%)
Nov 02, 2016	96.58	96.58	92.54	92.75	42,058	-4.66(-4.78%)
Nov 01, 2016	96.01	98.13	95.13	97.41	47,182	+1.44(+1.50%)
Oct 31, 2016	97.35	98.83	95.80	95.97	24,920	-1.54(-1.58%)
Oct 28, 2016	98.08	98.65	97.41	97.51	12,568	-1.29(-1.31%)
Oct 27, 2016	98.18	99.32	97.46	98.80	18,715	+0.88(+0.90%)
Oct 26, 2016	97.72	97.92	97.04	97.92	16,332	-0.36(-0.37%)
Oct 25, 2016	98.91	99.37	98.18	98.29	12,100	-1.35(-1.35%)
Oct 24, 2016	99.22	100.25	99.06	99.63	13,634	+0.05(+0.05%)
Oct 21, 2016	100.05	100.36	99.32	99.58	10,598	-0.57(-0.57%)
Oct 20, 2016	100.10	100.36	98.80	100.15	10,475	-0.36(-0.36%)
Oct 19, 2016	98.91	100.88	98.23	100.51	13,472	+2.07(+2.10%)
Oct 18, 2016	97.46	98.44	97.10	98.44	13,512	+1.35(+1.39%)
Oct 17, 2016	98.29	98.49	96.89	97.10	20,528	-1.19(-1.21%)
Oct 14, 2016	99.17	99.53	98.23	98.29	13,381	-1.09(-1.09%)
Oct 13, 2016	99.74	100.46	99.06	99.37	27,134	-1.55(-1.54%)
Oct 12, 2016	100.31	101.26	100.00	100.93	10,899	-0.16(-0.15%)
Oct 11, 2016	102.02	102.02	100.00	101.08	9,839	-1.14(-1.11%)
Oct 10, 2016	100.93	102.22	100.93	102.22	9,977	+2.07(+2.07%)
Oct 07, 2016	100.36	101.78	100.05	100.15	20,370	-0.73(-0.72%)
Oct 06, 2016	102.64	102.64	100.77	100.88	16,209	-1.24(-1.22%)
Oct 05, 2016	102.69	102.95	101.91	102.12	13,455	+0.26(+0.25%)
Oct 04, 2016	102.38	103.47	100.77	101.86	20,817	-0.67(-0.66%)
Oct 03, 2016	104.14	104.14	102.43	102.53	11,661	-0.98(-0.95%)
Sep 30, 2016	102.79	103.98	102.07	103.52	11,632	+0.36(+0.35%)
Sep 29, 2016	101.81	103.72	101.24	103.15	28,154	+1.35(+1.32%)
Sep 28, 2016	99.63	102.07	99.27	101.81	19,861	+2.17(+2.18%)
Sep 27, 2016	100.31	100.41	99.12	99.63	11,854	-1.50(-1.49%)
Sep 26, 2016	102.43	102.43	100.98	101.14	11,743	-1.24(-1.21%)
Sep 23, 2016	104.09	104.09	101.34	102.38	19,292	-1.19(-1.15%)
Sep 22, 2016	102.22	103.57	101.65	103.57	23,860	+2.80(+2.78%)
Sep 21, 2016	99.17	100.98	99.17	100.77	12,955	+2.07(+2.10%)
Sep 20, 2016	98.91	99.74	98.46	98.70	13,522	-0.73(-0.73%)
Sep 19, 2016	98.60	99.71	98.60	99.43	34,115	+1.09(+1.11%)
Sep 16, 2016	97.46	98.59	97.35	98.34	11,798	+0.00(+0.00%)
Sep 15, 2016	98.49	99.52	98.34	98.34	17,897	-0.47(-0.47%)
Sep 14, 2016	98.39	100.51	98.18	98.80	23,369	+0.26(+0.26%)
Sep 13, 2016	100.98	100.98	98.49	98.55	17,333	-3.16(-3.11%)
Sep 12, 2016	101.19	101.97	101.03	101.70	22,736	-0.78(-0.76%)
Sep 09, 2016	104.71	105.65	101.96	102.48	20,165	-3.29(-3.11%)
Sep 08, 2016	105.33	107.81	105.33	105.77	23,129	+0.85(+0.81%)
Sep 07, 2016	104.09	105.07	102.74	104.92	20,610	+1.35(+1.30%)
Sep 06, 2016	103.15	103.98	103.10	103.57	15,640	+0.36(+0.35%)
Sep 02, 2016	102.74	103.21	103.21	103.21	23,327	+0.47(+0.45%)

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.