Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	36.11	36.11	35.80	35.85	50,454	-0.16(-0.46%)
Jan 28, 2005	35.74	36.05	35.74	36.01	25,623	+0.09(+0.25%)
Jan 27, 2005	35.85	36.17	35.51	35.93	74,332	+0.39(+1.10%)
Jan 26, 2005	35.51	35.74	35.32	35.53	51,802	+0.05(+0.14%)
Jan 25, 2005	35.26	35.48	35.11	35.48	54,500	+0.16(+0.46%)
Jan 24, 2005	35.22	35.32	34.85	35.32	129,388	+0.15(+0.43%)
Jan 21, 2005	34.92	35.19	34.85	35.17	37,047	+0.08(+0.22%)
Jan 20, 2005	35.11	35.13	34.79	35.09	35,381	+0.16(+0.47%)
Jan 19, 2005	34.92	35.23	34.90	34.93	62,036	+0.01(+0.04%)
Jan 18, 2005	34.67	34.92	34.54	34.92	50,533	+0.21(+0.62%)
Jan 14, 2005	34.67	34.72	34.43	34.70	16,659	+0.05(+0.15%)
Jan 13, 2005	34.70	34.70	34.45	34.65	26,417	+0.11(+0.33%)
Jan 12, 2005	34.44	34.67	34.43	34.54	38,713	+0.16(+0.48%)
Jan 11, 2005	34.41	34.54	34.29	34.38	20,149	-0.13(-0.37%)
Jan 10, 2005	34.36	34.67	34.36	34.50	31,970	+0.13(+0.37%)
Jan 07, 2005	34.16	34.48	34.12	34.38	24,751	+0.09(+0.26%)
Jan 06, 2005	34.17	34.48	34.05	34.29	45,615	+0.13(+0.37%)
Jan 05, 2005	34.31	34.32	34.10	34.16	27,448	-0.10(-0.29%)
Jan 04, 2005	34.35	34.41	34.16	34.26	33,398	+0.08(+0.22%)
Jan 03, 2005	34.59	34.59	34.17	34.19	57,990	-0.40(-1.17%)
Dec 31, 2004	34.27	34.67	34.20	34.59	41,172	+0.32(+0.92%)
Dec 30, 2004	34.12	34.29	34.05	34.27	30,066	+0.15(+0.44%)
Dec 29, 2004	34.26	34.26	33.95	34.12	34,984	-0.08(-0.22%)
Dec 28, 2004	34.09	34.27	33.96	34.20	36,571	+0.13(+0.37%)
Dec 27, 2004	34.20	34.29	33.92	34.07	34,588	-0.13(-0.37%)
Dec 23, 2004	34.05	34.20	33.98	34.20	30,462	+0.16(+0.48%)
Dec 22, 2004	34.19	34.20	33.78	34.03	55,690	+0.00(+0.00%)
Dec 21, 2004	34.29	34.31	34.03	34.03	69,731	+0.13(+0.37%)
Dec 20, 2004	34.22	34.26	33.91	33.91	83,535	-0.25(-0.74%)
Dec 17, 2004	33.85	34.17	33.76	34.16	328,825	-0.50(-1.45%)
Dec 16, 2004	34.54	34.67	34.54	34.67	24,513	+0.13(+0.37%)
Dec 15, 2004	34.69	34.73	34.44	34.54	69,255	-0.16(-0.47%)
Dec 14, 2004	34.54	34.72	34.49	34.70	42,759	+0.16(+0.47%)
Dec 13, 2004	34.58	34.58	34.35	34.54	22,926	+0.00(+0.00%)
Dec 10, 2004	33.78	34.73	33.78	34.54	51,406	+0.77(+2.28%)
Dec 09, 2004	33.53	33.85	33.47	33.77	43,314	+0.29(+0.87%)
Dec 08, 2004	33.91	33.97	33.29	33.48	42,362	-0.49(-1.45%)
Dec 07, 2004	34.07	34.12	33.78	33.97	35,143	-0.16(-0.48%)
Dec 06, 2004	34.16	34.29	34.03	34.14	26,099	+0.13(+0.37%)
Dec 03, 2004	33.85	34.16	33.85	34.01	52,358	+0.29(+0.86%)
Dec 02, 2004	34.46	34.46	33.72	33.72	83,217	-0.73(-2.12%)
Dec 01, 2004	34.35	34.45	33.61	34.45	50,692	+0.34(+1.00%)
Nov 30, 2004	34.31	34.54	34.10	34.11	45,773	-0.11(-0.33%)
Nov 29, 2004	34.53	34.53	34.16	34.22	24,909	-0.29(-0.84%)
Nov 26, 2004	34.43	34.53	34.41	34.51	7,457	+0.10(+0.29%)
Nov 24, 2004	34.43	34.54	34.36	34.41	37,840	+0.11(+0.33%)
Nov 23, 2004	34.54	34.72	34.30	34.30	45,218	-0.24(-0.69%)
Nov 22, 2004	34.29	34.60	34.29	34.54	32,604	+0.34(+1.00%)
Nov 19, 2004	34.35	34.54	34.03	34.20	24,037	-0.15(-0.44%)
Nov 18, 2004	34.35	34.51	34.10	34.35	46,567	+0.04(+0.11%)
Nov 17, 2004	33.91	34.36	33.53	34.31	57,831	-0.04(-0.11%)
Nov 16, 2004	34.41	34.46	33.82	34.35	71,556	-0.06(-0.18%)
Nov 15, 2004	34.29	34.49	34.16	34.41	37,919	+0.14(+0.40%)
Nov 12, 2004	34.85	34.85	33.91	34.27	101,860	-0.64(-1.84%)
Nov 11, 2004	33.32	35.55	33.09	34.92	84,169	+1.73(+5.20%)
Nov 10, 2004	33.15	33.19	32.77	33.19	44,901	+0.10(+0.30%)
Nov 09, 2004	33.09	33.20	32.79	33.09	32,763	+0.00(+0.00%)
Nov 08, 2004	33.14	33.22	32.27	33.09	27,289	-0.05(-0.15%)
Nov 05, 2004	33.03	33.15	32.60	33.14	32,128	+0.11(+0.34%)
Nov 04, 2004	32.21	33.03	32.21	33.03	28,558	+1.02(+3.19%)
Nov 03, 2004	32.46	32.62	31.83	32.01	44,821	-0.47(-1.44%)
Nov 02, 2004	32.59	32.96	32.14	32.47	52,675	+0.03(+0.08%)

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.