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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	99.27	100.14	98.77	99.89	41,048	+0.81(+0.82%)
Sep 27, 2018	98.09	99.27	98.09	99.08	31,626	+1.24(+1.27%)
Sep 26, 2018	98.84	98.84	97.72	97.84	71,781	-0.81(-0.82%)
Sep 25, 2018	100.70	100.70	97.97	98.65	111,792	-1.61(-1.61%)
Sep 24, 2018	101.51	102.00	100.20	100.26	42,286	-1.06(-1.04%)
Sep 21, 2018	101.51	101.88	101.07	101.32	28,894	-0.19(-0.18%)
Sep 20, 2018	101.20	101.57	100.70	101.51	37,305	+0.68(+0.68%)
Sep 19, 2018	100.82	101.13	99.95	100.82	44,260	+0.25(+0.25%)
Sep 18, 2018	101.07	101.57	100.02	100.58	27,902	-0.37(-0.37%)
Sep 17, 2018	101.44	102.25	100.82	100.95	32,085	-0.62(-0.61%)
Sep 14, 2018	102.62	102.62	100.82	101.57	31,148	-0.62(-0.61%)
Sep 13, 2018	102.69	102.81	102.07	102.19	41,992	-0.19(-0.18%)
Sep 12, 2018	102.19	102.81	101.88	102.38	30,700	+0.50(+0.49%)
Sep 11, 2018	101.57	102.40	101.44	101.88	61,033	+0.00(+0.00%)
Sep 10, 2018	100.95	102.13	100.95	101.88	29,141	+1.12(+1.11%)
Sep 07, 2018	101.44	101.85	100.14	100.76	52,445	-1.43(-1.40%)
Sep 06, 2018	103.37	103.56	101.88	102.19	41,798	-0.68(-0.66%)
Sep 05, 2018	102.19	102.87	101.51	102.87	49,704	+0.50(+0.49%)
Sep 04, 2018	101.44	102.87	101.26	102.38	101,858	+1.30(+1.29%)
Aug 31, 2018		101.07	101.07	101.07	0	-0.19(-0.18%)
Aug 30, 2018	101.94	102.13	100.58	101.26	34,565	-0.75(-0.73%)
Aug 29, 2018	102.50	102.81	101.94	102.00	50,657	-0.43(-0.42%)
Aug 28, 2018	103.43	103.67	102.19	102.44	38,178	-0.93(-0.90%)
Aug 27, 2018	104.05	104.05	102.62	103.37	31,884	-0.38(-0.36%)
Aug 24, 2018	104.30	104.30	103.31	103.74	49,886	+0.25(+0.24%)
Aug 23, 2018	103.81	103.81	103.06	103.50	24,832	-0.06(-0.06%)
Aug 22, 2018	102.94	103.74	102.62	103.56	73,753	+0.87(+0.85%)
Aug 21, 2018	104.05	104.05	102.62	102.69	37,703	-0.99(-0.96%)
Aug 20, 2018	102.25	104.05	102.25	103.68	25,295	+1.43(+1.40%)
Aug 17, 2018	101.26	102.25	101.07	102.25	31,068	+1.30(+1.29%)
Aug 16, 2018	101.26	101.75	100.40	100.95	34,259	+0.31(+0.31%)
Aug 15, 2018	102.13	102.13	99.46	100.64	45,522	-1.74(-1.70%)
Aug 14, 2018	102.25	102.56	102.00	102.38	29,367	+0.68(+0.67%)
Aug 13, 2018	104.05	104.05	101.69	101.69	82,376	-2.30(-2.21%)
Aug 10, 2018	103.99	105.17	103.74	103.99	64,550	+0.37(+0.36%)
Aug 09, 2018	103.00	103.87	102.81	103.62	53,158	+0.81(+0.79%)
Aug 08, 2018	101.13	102.87	100.70	102.81	62,168	+1.12(+1.10%)
Aug 07, 2018	103.00	103.47	101.63	101.69	76,212	-0.44(-0.43%)
Aug 06, 2018	101.88	102.38	101.69	102.13	53,440	+0.81(+0.80%)
Aug 03, 2018	100.82	101.88	100.64	101.32	87,521	+0.81(+0.80%)
Aug 02, 2018	98.40	100.64	98.40	100.51	177,399	+2.24(+2.28%)
Aug 01, 2018	97.03	98.40	96.85	98.28	62,466	+0.75(+0.76%)
Jul 31, 2018	96.79	97.72	96.35	97.53	53,459	+0.93(+0.96%)
Jul 30, 2018	96.97	97.41	96.47	96.60	51,991	+0.43(+0.45%)
Jul 27, 2018	97.72	97.97	95.98	96.16	94,395	-1.55(-1.59%)
Jul 26, 2018	97.03	98.28	96.41	97.72	160,755	+0.43(+0.45%)
Jul 25, 2018	96.10	97.38	95.48	97.28	206,826	+1.30(+1.36%)
Jul 24, 2018	98.65	99.57	95.85	95.98	139,947	-2.05(-2.09%)
Jul 23, 2018	98.09	98.65	97.34	98.03	57,535	+0.00(+0.00%)
Jul 20, 2018	101.07	101.44	97.41	98.03	129,498	-2.86(-2.83%)
Jul 19, 2018	100.02	101.20	99.57	100.89	138,428	+2.98(+3.05%)
Jul 18, 2018	95.54	98.71	95.48	97.90	152,754	+2.36(+2.47%)
Jul 17, 2018	96.41	96.60	95.48	95.54	183,107	-1.30(-1.35%)
Jul 16, 2018	98.71	98.75	96.85	96.85	118,623	-0.99(-1.02%)
Jul 13, 2018	97.16	98.46	96.85	97.84	66,987	+0.37(+0.38%)
Jul 12, 2018	96.85	98.15	96.35	97.47	66,856	+0.56(+0.58%)
Jul 11, 2018	95.42	97.53	94.74	96.91	97,730	+0.68(+0.71%)
Jul 10, 2018	96.72	97.75	96.23	96.23	103,643	-2.48(-2.52%)
Jul 09, 2018	100.33	100.33	98.21	98.71	67,635	-1.43(-1.43%)
Jul 06, 2018	100.64	101.63	100.08	100.14	23,793	-0.50(-0.49%)
Jul 05, 2018	102.25	102.73	100.64	100.64	38,385	-1.55(-1.52%)
Jul 03, 2018		102.19	102.19	102.19	0	-1.24(-1.20%)

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.