Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	36.03	36.77	35.72	36.26	63,178	+0.05(+0.15%)
Oct 29, 2009	36.38	36.38	35.83	36.20	30,114	+0.47(+1.32%)
Oct 28, 2009	36.15	36.20	35.62	35.73	72,514	-0.31(-0.86%)
Oct 27, 2009	35.91	36.30	35.62	36.04	55,428	+0.13(+0.38%)
Oct 26, 2009	36.53	36.69	35.75	35.91	49,590	-0.14(-0.38%)
Oct 23, 2009	36.50	36.53	35.89	36.05	44,851	-0.31(-0.85%)
Oct 22, 2009	36.19	36.91	36.11	36.35	51,762	+0.20(+0.56%)
Oct 21, 2009	36.15	36.97	36.06	36.15	41,531	-0.09(-0.26%)
Oct 20, 2009	36.02	36.31	35.71	36.24	43,829	+0.01(+0.04%)
Oct 19, 2009	35.84	36.23	35.71	36.23	65,889	+0.71(+2.01%)
Oct 16, 2009	35.26	35.83	35.22	35.52	33,666	-0.09(-0.27%)
Oct 15, 2009	35.64	35.84	35.30	35.61	34,586	-0.01(-0.04%)
Oct 14, 2009	36.02	36.02	35.62	35.62	64,178	-0.15(-0.43%)
Oct 13, 2009	36.11	36.33	35.68	35.78	55,719	-0.18(-0.51%)
Oct 12, 2009	36.12	36.26	35.37	35.96	25,427	+0.54(+1.52%)
Oct 09, 2009	35.41	35.71	35.04	35.42	48,662	-0.30(-0.83%)
Oct 08, 2009	35.60	36.27	35.23	35.72	63,041	+0.54(+1.53%)
Oct 07, 2009	35.19	35.27	34.69	35.18	53,364	+0.18(+0.50%)
Oct 06, 2009	34.95	35.84	34.83	35.00	75,343	+0.35(+1.01%)
Oct 05, 2009	33.31	35.06	33.31	34.65	36,651	+1.51(+4.56%)
Oct 02, 2009	33.31	33.80	32.19	33.14	198,266	-1.17(-3.42%)
Oct 01, 2009	36.11	36.11	34.22	34.32	50,534	-1.75(-4.86%)
Sep 30, 2009	35.87	36.14	35.02	36.07	48,569	+0.54(+1.52%)
Sep 29, 2009	35.46	35.67	35.09	35.53	45,794	+0.07(+0.19%)
Sep 28, 2009	35.53	35.57	34.92	35.46	33,754	+0.34(+0.96%)
Sep 25, 2009	33.79	35.44	33.79	35.13	53,035	+0.58(+1.68%)
Sep 24, 2009	34.32	35.49	34.32	34.55	47,532	-0.67(-1.91%)
Sep 23, 2009	36.39	36.41	35.22	35.22	53,370	-0.85(-2.36%)
Sep 22, 2009	36.37	36.80	35.49	36.07	45,799	-0.36(-1.00%)
Sep 21, 2009	35.65	36.74	35.65	36.43	40,456	+0.30(+0.82%)
Sep 18, 2009	36.60	36.64	35.42	36.14	57,750	-0.27(-0.74%)
Sep 17, 2009	36.45	36.81	35.91	36.41	71,668	+0.00(+0.00%)
Sep 16, 2009	37.76	38.36	36.22	36.41	97,258	+0.65(+1.81%)
Sep 15, 2009	34.92	36.29	34.92	35.76	39,749	+0.88(+2.51%)
Sep 14, 2009	34.42	35.06	33.93	34.88	70,148	-0.22(-0.61%)
Sep 11, 2009	34.78	36.22	34.65	35.10	49,117	-0.73(-2.03%)
Sep 10, 2009	33.76	35.88	32.86	35.83	35,338	+0.92(+2.63%)
Sep 09, 2009	34.44	35.06	34.05	34.91	44,041	+1.01(+2.98%)
Sep 08, 2009	33.91	34.47	33.55	33.90	48,757	+0.13(+0.40%)
Sep 04, 2009	33.37	34.03	32.71	33.76	23,097	+0.86(+2.62%)
Sep 03, 2009	32.39	33.28	32.33	32.90	44,759	+0.31(+0.95%)
Sep 02, 2009	32.94	34.69	31.22	32.59	90,540	-0.13(-0.41%)
Sep 01, 2009	35.19	35.83	32.60	32.73	99,398	-2.09(-6.00%)
Aug 31, 2009	34.60	35.61	34.01	34.82	52,712	-0.85(-2.38%)
Aug 28, 2009	33.59	36.04	33.08	35.67	40,453	+0.13(+0.38%)
Aug 27, 2009	35.60	35.67	35.07	35.53	29,551	+0.07(+0.20%)
Aug 26, 2009	35.87	36.34	34.94	35.46	41,280	-0.41(-1.13%)
Aug 25, 2009	36.08	36.09	35.64	35.87	29,996	-0.19(-0.52%)
Aug 24, 2009	35.75	36.07	34.72	36.06	62,768	+0.19(+0.53%)
Aug 21, 2009	35.73	36.00	35.07	35.87	52,976	+0.15(+0.42%)
Aug 20, 2009	34.94	35.87	34.94	35.72	26,546	+0.80(+2.28%)
Aug 19, 2009	34.90	35.41	34.47	34.92	63,640	-0.13(-0.38%)
Aug 18, 2009	35.73	36.09	34.44	35.06	81,110	-0.74(-2.07%)
Aug 17, 2009	35.55	36.00	34.89	35.80	47,391	-0.15(-0.40%)
Aug 14, 2009	35.80	36.28	35.18	35.95	53,572	+0.32(+0.89%)
Aug 13, 2009	36.99	36.99	35.28	35.63	47,835	-0.65(-1.79%)
Aug 12, 2009	36.14	36.41	35.50	36.28	40,697	+0.13(+0.37%)
Aug 11, 2009	36.84	37.00	35.35	36.14	60,944	-0.73(-1.97%)
Aug 10, 2009	36.54	36.87	36.34	36.87	48,077	+0.40(+1.09%)
Aug 07, 2009	35.10	36.67	35.10	36.47	45,740	+1.40(+3.99%)
Aug 06, 2009	34.99	35.50	34.52	35.07	31,706	+0.25(+0.72%)
Aug 05, 2009	35.39	35.55	34.24	34.82	50,217	-0.49(-1.38%)
Aug 04, 2009	34.89	35.38	34.03	35.31	101,940	+0.30(+0.87%)

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.