Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	76.36	77.98	75.79	77.02	48,452	+0.39(+0.51%)
Jan 29, 2015	76.07	76.95	75.07	76.62	44,383	+0.61(+0.80%)
Jan 28, 2015	77.98	77.98	75.93	76.02	69,923	-1.61(-2.07%)
Jan 27, 2015	77.53	77.80	77.12	77.62	65,976	-0.30(-0.39%)
Jan 26, 2015	77.46	78.48	77.46	77.93	60,657	+0.36(+0.46%)
Jan 23, 2015	77.57	77.89	77.12	77.57	72,143	-0.36(-0.46%)
Jan 22, 2015	78.50	78.59	77.18	77.93	74,202	+0.23(+0.30%)
Jan 21, 2015	76.46	77.79	76.27	77.70	126,568	+1.38(+1.80%)
Jan 20, 2015	76.86	77.48	76.09	76.32	97,082	-0.59(-0.77%)
Jan 16, 2015	74.05	77.25	74.05	76.91	112,240	+2.86(+3.86%)
Jan 15, 2015	74.68	74.84	73.60	74.05	103,610	-0.09(-0.12%)
Jan 14, 2015	72.28	75.23	71.94	74.14	184,474	+0.80(+1.10%)
Jan 13, 2015	73.53	74.26	73.16	73.34	344,938	-0.09(-0.12%)
Jan 12, 2015	76.25	77.09	72.60	73.43	237,240	-3.52(-4.57%)
Jan 09, 2015	76.37	76.95	75.10	76.95	139,410	+0.89(+1.17%)
Jan 08, 2015	74.85	76.14	74.66	76.05	160,874	+1.79(+2.41%)
Jan 07, 2015	76.62	77.09	74.10	74.26	134,913	-1.77(-2.33%)
Jan 06, 2015	77.28	78.05	75.61	76.03	112,177	-1.39(-1.80%)
Jan 05, 2015	79.32	79.32	76.52	77.43	102,979	-2.48(-3.11%)
Jan 02, 2015	78.16	79.91	78.16	79.91	36,418	+1.70(+2.17%)
Dec 31, 2014	78.50	78.21	78.21	78.21	82,263	-0.66(-0.84%)
Dec 30, 2014	78.73	79.21	78.12	78.88	104,970	+0.14(+0.18%)
Dec 29, 2014	78.50	79.27	78.18	78.73	113,521	-0.21(-0.27%)
Dec 26, 2014	78.18	78.95	77.59	78.95	85,377	+0.80(+1.03%)
Dec 24, 2014	77.96	78.14	78.14	78.14	67,042	+0.00(+0.00%)
Dec 23, 2014	78.04	78.89	77.59	78.14	109,285	+0.68(+0.88%)
Dec 22, 2014	81.06	81.06	77.27	77.46	124,138	-3.47(-4.28%)
Dec 19, 2014	80.29	82.20	79.63	80.93	126,850	+1.18(+1.48%)
Dec 18, 2014	79.02	80.02	77.89	79.75	109,439	+1.95(+2.50%)
Dec 17, 2014	73.34	78.11	73.34	77.80	112,012	+4.24(+5.76%)
Dec 16, 2014	72.57	74.33	71.71	73.57	204,309	+0.38(+0.51%)
Dec 15, 2014	74.32	74.89	72.66	73.19	179,645	-0.75(-1.01%)
Dec 12, 2014	75.77	75.86	73.90	73.94	172,506	-2.45(-3.20%)
Dec 11, 2014	76.36	78.07	76.12	76.39	173,286	+0.04(+0.05%)
Dec 10, 2014	77.87	77.87	76.09	76.36	149,207	-2.11(-2.69%)
Dec 09, 2014	77.27	78.86	76.48	78.46	115,072	+0.86(+1.11%)
Dec 08, 2014	80.59	80.59	76.87	77.61	165,200	-3.20(-3.96%)
Dec 05, 2014	81.61	81.93	80.68	80.81	91,275	-0.79(-0.96%)
Dec 04, 2014	81.84	82.63	81.04	81.59	54,251	-0.63(-0.76%)
Dec 03, 2014	81.32	82.65	81.32	82.22	63,465	+1.16(+1.43%)
Dec 02, 2014	79.38	81.29	78.75	81.06	86,144	+1.68(+2.12%)
Dec 01, 2014	81.61	81.91	77.27	79.38	235,746	-3.00(-3.64%)
Nov 28, 2014	85.68	86.27	82.27	82.38	105,892	-4.41(-5.09%)
Nov 26, 2014	86.22	86.79	86.79	86.79	38,893	+0.61(+0.70%)
Nov 25, 2014	86.52	86.65	85.92	86.18	47,185	+0.09(+0.10%)
Nov 24, 2014	86.54	87.02	85.54	86.09	62,929	+0.02(+0.02%)
Nov 21, 2014	86.83	87.43	85.90	86.08	76,737	+0.39(+0.46%)
Nov 20, 2014	85.09	85.68	84.86	85.68	38,688	+0.59(+0.69%)
Nov 19, 2014	84.25	85.77	83.86	85.09	91,526	+0.96(+1.14%)
Nov 18, 2014	84.14	84.51	83.84	84.14	57,121	+0.18(+0.21%)
Nov 17, 2014	83.49	84.84	83.01	83.96	50,355	+0.46(+0.55%)
Nov 14, 2014	83.22	83.77	82.69	83.50	48,689	+0.18(+0.21%)
Nov 13, 2014	84.84	84.93	83.13	83.33	113,455	-1.27(-1.50%)
Nov 12, 2014	83.08	84.67	82.99	84.60	86,525	+1.43(+1.72%)
Nov 11, 2014	81.58	83.34	80.98	83.17	116,503	+1.50(+1.84%)
Nov 10, 2014	80.73	81.72	80.47	81.67	124,490	+0.74(+0.92%)
Nov 07, 2014	79.06	81.26	79.06	80.93	80,080	+1.38(+1.73%)
Nov 06, 2014	78.76	79.68	78.54	79.55	73,236	+0.25(+0.31%)
Nov 05, 2014	78.44	79.30	77.72	79.30	91,735	+0.99(+1.26%)
Nov 04, 2014	80.27	80.54	77.89	78.32	162,538	-2.29(-2.84%)

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.