Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	71.32	73.15	71.32	73.12	48,081	+1.05(+1.46%)
Jan 30, 2014	71.40	72.15	71.30	72.07	43,531	+0.93(+1.31%)
Jan 29, 2014	71.98	71.98	69.03	71.13	144,002	-0.97(-1.34%)
Jan 28, 2014	71.85	72.64	71.47	72.10	118,398	-0.02(-0.02%)
Jan 27, 2014	75.34	77.20	71.76	72.12	114,674	-1.68(-2.28%)
Jan 24, 2014	74.85	74.89	73.63	73.80	82,398	-1.36(-1.81%)
Jan 23, 2014	75.23	75.43	74.75	75.16	79,631	-0.12(-0.16%)
Jan 22, 2014	75.36	75.41	74.12	75.28	86,149	+0.22(+0.29%)
Jan 21, 2014	75.58	75.84	74.90	75.06	101,404	-0.27(-0.36%)
Jan 17, 2014	76.35	75.33	75.33	75.33	70,945	-1.02(-1.33%)
Jan 16, 2014	76.70	76.92	75.87	76.35	86,494	-0.68(-0.88%)
Jan 15, 2014	78.32	78.32	76.33	77.03	59,148	-1.29(-1.65%)
Jan 14, 2014	78.96	79.01	76.26	78.32	127,544	-0.70(-0.88%)
Jan 13, 2014	79.90	80.00	79.01	79.01	33,858	-0.66(-0.83%)
Jan 10, 2014	79.64	80.73	79.61	79.68	27,441	-0.27(-0.34%)
Jan 09, 2014	81.31	81.63	79.86	79.95	38,818	-1.53(-1.88%)
Jan 08, 2014	82.53	82.53	80.51	81.48	45,111	-1.24(-1.50%)
Jan 07, 2014	82.99	83.50	82.29	82.72	39,804	-0.32(-0.39%)
Jan 06, 2014	81.70	83.26	81.49	83.04	38,364	+1.22(+1.49%)
Jan 03, 2014	80.39	82.46	79.44	81.82	36,414	+1.89(+2.36%)
Jan 02, 2014	80.25	80.54	78.49	79.93	42,472	-1.04(-1.28%)
Dec 31, 2013	80.37	80.97	80.97	80.97	19,075	+0.61(+0.76%)
Dec 30, 2013	80.25	81.10	79.86	80.36	33,186	-0.44(-0.55%)
Dec 27, 2013	80.64	81.26	80.20	80.80	32,805	-0.02(-0.02%)
Dec 26, 2013	82.72	82.72	80.81	80.81	27,414	-1.83(-2.22%)
Dec 24, 2013	80.70	83.04	80.24	82.65	20,786	+2.29(+2.85%)
Dec 23, 2013	79.23	80.46	78.89	80.36	21,143	+1.72(+2.18%)
Dec 20, 2013	78.47	79.47	78.25	78.64	41,141	+0.27(+0.35%)
Dec 19, 2013	78.35	78.50	77.94	78.37	39,058	+0.22(+0.28%)
Dec 18, 2013	78.13	78.49	77.79	78.15	31,669	-0.29(-0.37%)
Dec 17, 2013	78.45	79.00	77.89	78.44	23,081	+0.17(+0.22%)
Dec 16, 2013	78.95	78.95	78.13	78.27	17,729	-0.22(-0.28%)
Dec 13, 2013	79.62	79.62	78.16	78.49	29,684	+0.05(+0.07%)
Dec 12, 2013	78.57	79.49	78.05	78.44	41,701	-0.68(-0.86%)
Dec 11, 2013	79.71	79.86	78.67	79.12	35,219	-1.05(-1.31%)
Dec 10, 2013	80.85	80.85	79.00	80.17	41,789	-1.29(-1.58%)
Dec 09, 2013	83.31	83.46	81.05	81.46	21,850	-1.34(-1.62%)
Dec 06, 2013	83.31	83.45	82.68	82.80	26,318	-0.39(-0.47%)
Dec 05, 2013	83.99	84.04	82.85	83.19	31,025	-0.39(-0.47%)
Dec 04, 2013	83.53	84.70	82.96	83.58	24,794	-0.58(-0.69%)
Dec 03, 2013	84.75	85.33	83.70	84.16	34,377	-1.12(-1.31%)
Dec 02, 2013	84.18	86.01	83.42	85.28	42,340	+0.70(+0.82%)
Nov 29, 2013	83.87	84.91	83.73	84.58	17,317	+1.05(+1.26%)
Nov 27, 2013	83.84	83.87	82.85	83.53	20,442	+0.29(+0.35%)
Nov 26, 2013	82.36	83.72	82.14	83.24	28,954	+0.53(+0.64%)
Nov 25, 2013	82.97	83.51	82.40	82.72	26,934	-0.25(-0.31%)
Nov 22, 2013	82.16	83.14	81.75	82.97	19,767	+0.41(+0.49%)
Nov 21, 2013	81.02	83.14	80.60	82.56	94,580	+1.38(+1.69%)
Nov 20, 2013	81.27	81.37	79.85	81.19	20,796	+0.04(+0.05%)
Nov 19, 2013	82.40	82.40	80.66	81.15	31,637	-0.60(-0.74%)
Nov 18, 2013	81.70	82.70	81.45	81.75	13,321	+0.07(+0.08%)
Nov 15, 2013	81.40	82.91	80.66	81.68	17,352	+0.49(+0.60%)
Nov 14, 2013	80.02	81.40	79.60	81.20	14,001	+2.99(+3.82%)
Nov 12, 2013	78.12	78.46	77.72	78.21	16,895	-0.13(-0.17%)
Nov 11, 2013	78.61	78.80	77.99	78.34	13,445	-0.39(-0.49%)
Nov 08, 2013	78.73	79.23	78.06	78.73	12,711	-0.18(-0.23%)
Nov 07, 2013	80.69	80.69	78.36	78.91	40,273	-2.01(-2.49%)
Nov 06, 2013	81.03	81.16	80.41	80.93	20,518	+0.02(+0.02%)
Nov 05, 2013	81.04	81.38	80.51	80.91	31,289	-0.20(-0.25%)
Nov 04, 2013	79.85	81.50	78.93	81.11	29,927	+1.06(+1.32%)

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.