Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	36.56	36.74	36.32	36.56	9,361	-0.15(-0.41%)
Jan 30, 2006	36.68	36.72	36.20	36.71	19,197	+0.19(+0.52%)
Jan 27, 2006	36.62	37.00	36.52	36.52	12,613	-0.11(-0.31%)
Jan 26, 2006	36.81	36.81	36.18	36.63	24,909	-0.68(-1.82%)
Jan 25, 2006	37.56	38.32	37.02	37.31	36,730	-0.44(-1.17%)
Jan 24, 2006	37.75	37.80	37.69	37.75	23,085	+0.01(+0.03%)
Jan 23, 2006	37.63	37.75	37.31	37.74	11,344	+0.20(+0.54%)
Jan 20, 2006	37.50	37.68	37.19	37.54	19,356	+0.26(+0.71%)
Jan 19, 2006	37.24	37.38	37.19	37.27	15,945	+0.04(+0.10%)
Jan 18, 2006	37.06	37.31	36.86	37.24	17,135	+0.05(+0.14%)
Jan 17, 2006	36.62	37.19	36.59	37.19	23,164	+0.34(+0.92%)
Jan 13, 2006	36.81	37.19	36.57	36.85	23,402	-0.03(-0.07%)
Jan 12, 2006	37.63	37.63	36.81	36.87	16,024	-0.76(-2.01%)
Jan 11, 2006	37.61	38.26	37.50	37.63	16,024	+0.01(+0.03%)
Jan 10, 2006	37.31	37.75	37.17	37.61	22,133	+0.49(+1.32%)
Jan 09, 2006	37.31	37.41	36.80	37.12	18,166	-0.10(-0.27%)
Jan 06, 2006	36.57	37.27	36.57	37.22	13,327	+0.59(+1.62%)
Jan 05, 2006	37.25	37.44	36.62	36.63	12,851	-0.62(-1.66%)
Jan 04, 2006	35.61	37.69	35.57	37.25	73,698	+2.05(+5.84%)
Jan 03, 2006	34.03	35.28	33.74	35.19	33,874	+1.12(+3.29%)
Dec 30, 2005	33.53	34.22	32.59	34.07	131,371	+0.50(+1.50%)
Dec 29, 2005	33.40	34.21	32.90	33.57	63,385	+0.04(+0.11%)
Dec 28, 2005	33.78	34.03	32.77	33.53	109,079	-0.48(-1.41%)
Dec 27, 2005	34.35	34.35	33.85	34.01	26,575	-0.21(-0.63%)
Dec 23, 2005	34.19	34.22	33.92	34.22	22,688	+0.04(+0.11%)
Dec 22, 2005	34.16	34.25	33.92	34.19	29,431	+0.00(+0.00%)
Dec 21, 2005	33.92	34.49	33.92	34.19	37,602	+0.16(+0.48%)
Dec 20, 2005	34.19	34.49	33.66	34.02	39,823	-0.21(-0.63%)
Dec 19, 2005	34.64	34.64	34.10	34.24	60,925	-0.40(-1.16%)
Dec 16, 2005	34.54	34.99	34.09	34.64	24,989	+0.10(+0.29%)
Dec 15, 2005	34.61	34.93	34.48	34.54	17,373	-0.01(-0.04%)
Dec 14, 2005	34.43	34.79	34.43	34.55	39,585	-0.50(-1.44%)
Dec 13, 2005	36.37	36.37	34.79	35.06	56,879	-0.26(-0.75%)
Dec 12, 2005	34.98	35.37	34.92	35.32	33,398	+0.03(+0.07%)
Dec 09, 2005	35.30	35.42	34.87	35.30	23,164	-0.06(-0.18%)
Dec 08, 2005	34.79	36.05	34.79	35.36	29,034	+0.33(+0.94%)
Dec 07, 2005	35.32	35.37	34.48	35.03	37,047	-0.34(-0.96%)
Dec 06, 2005	36.04	36.04	35.30	35.37	20,943	-0.62(-1.72%)
Dec 05, 2005	36.14	36.22	35.55	35.99	17,611	-0.03(-0.07%)
Dec 02, 2005	36.17	36.18	35.86	36.01	9,202	-0.04(-0.10%)
Dec 01, 2005	36.22	36.40	35.99	36.05	20,387	-0.15(-0.42%)
Nov 30, 2005	35.74	36.23	35.41	36.20	29,352	+0.59(+1.66%)
Nov 29, 2005	36.30	36.30	35.61	35.61	18,087	-0.67(-1.84%)
Nov 28, 2005	36.57	36.74	36.25	36.28	13,644	-0.28(-0.76%)
Nov 25, 2005	36.93	36.93	36.56	36.56	4,442	-0.13(-0.34%)
Nov 23, 2005	36.64	36.86	36.58	36.68	12,613	+0.00(+0.00%)
Nov 22, 2005	36.96	37.11	36.56	36.68	7,377	-0.15(-0.41%)
Nov 21, 2005	36.81	37.01	36.52	36.83	18,801	-0.10(-0.27%)
Nov 18, 2005	37.31	37.45	36.69	36.93	34,508	-0.76(-2.01%)
Nov 17, 2005	37.19	37.69	37.06	37.69	15,231	+0.63(+1.70%)
Nov 16, 2005	37.69	37.73	37.06	37.06	12,930	-0.57(-1.51%)
Nov 15, 2005	38.32	38.42	37.54	37.63	21,339	-0.57(-1.49%)
Nov 14, 2005	38.19	38.45	37.82	38.19	20,705	+0.32(+0.83%)
Nov 11, 2005	37.94	38.64	37.82	37.88	10,868	+0.05(+0.13%)
Nov 10, 2005	37.82	38.02	37.56	37.83	14,041	-0.03(-0.07%)
Nov 09, 2005	37.82	38.13	37.74	37.85	23,005	+0.04(+0.10%)
Nov 08, 2005	38.75	38.75	37.82	37.82	7,615	-0.95(-2.44%)
Nov 07, 2005	38.75	38.76	38.19	38.76	19,832	+0.05(+0.13%)
Nov 04, 2005	38.64	39.09	38.56	38.71	22,847	+0.24(+0.62%)
Nov 03, 2005	38.95	39.27	38.40	38.47	19,435	+0.03(+0.07%)
Nov 02, 2005	37.31	38.47	37.19	38.45	32,525	+1.26(+3.39%)

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.