Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	51.76	52.31	51.73	52.29	40,003	+0.49(+0.95%)
Nov 29, 2010	52.84	52.84	51.54	51.80	114,488	-1.20(-2.26%)
Nov 26, 2010	53.34	53.34	52.74	53.00	12,048	-0.27(-0.51%)
Nov 24, 2010	53.92	53.27	53.27	53.27	53,168	-0.35(-0.65%)
Nov 23, 2010	53.91	54.25	52.97	53.62	53,926	-0.36(-0.67%)
Nov 22, 2010	53.85	54.24	53.27	53.98	38,520	+0.50(+0.94%)
Nov 19, 2010	53.78	54.24	52.75	53.47	51,418	-0.03(-0.05%)
Nov 18, 2010	54.01	54.58	53.13	53.50	50,377	+0.49(+0.93%)
Nov 17, 2010	52.51	53.31	52.04	53.01	52,872	+0.70(+1.33%)
Nov 16, 2010	55.03	55.03	50.61	52.31	145,050	-2.57(-4.69%)
Nov 15, 2010	54.66	54.89	53.92	54.89	30,577	+0.75(+1.39%)
Nov 12, 2010	55.16	55.16	53.32	54.13	35,707	-0.85(-1.55%)
Nov 11, 2010	54.63	55.16	54.42	54.99	43,524	+0.57(+1.04%)
Nov 10, 2010	53.96	54.73	53.78	54.42	35,782	+0.62(+1.15%)
Nov 09, 2010	54.48	54.48	53.04	53.80	62,248	-0.37(-0.67%)
Nov 08, 2010	54.43	54.51	53.35	54.16	40,920	-0.44(-0.81%)
Nov 05, 2010	54.02	54.73	53.91	54.60	36,728	+0.71(+1.32%)
Nov 04, 2010	52.98	54.11	52.85	53.89	55,884	+1.15(+2.18%)
Nov 03, 2010	53.01	53.01	52.06	52.74	40,487	+0.14(+0.27%)
Nov 02, 2010	52.34	52.85	52.07	52.60	54,707	+0.21(+0.41%)
Nov 01, 2010	51.65	52.39	51.31	52.39	35,635	+1.36(+2.66%)
Oct 29, 2010	52.50	52.53	50.89	51.03	54,541	-1.19(-2.27%)
Oct 28, 2010	51.93	52.31	51.69	52.21	28,692	+0.57(+1.11%)
Oct 27, 2010	51.48	51.76	50.84	51.64	30,067	+0.01(+0.02%)
Oct 25, 2010	51.84	51.84	51.18	51.63	34,426	+0.51(+1.00%)
Oct 22, 2010	50.89	51.12	50.51	51.12	25,183	+0.37(+0.73%)
Oct 21, 2010	50.45	50.75	50.03	50.75	23,231	+0.54(+1.08%)
Oct 20, 2010	50.21	50.62	50.03	50.21	24,265	+0.14(+0.28%)
Oct 19, 2010	50.28	50.53	49.83	50.07	33,353	-0.26(-0.51%)
Oct 18, 2010	50.58	50.64	50.11	50.32	34,129	-0.21(-0.42%)
Oct 15, 2010	50.69	50.69	50.07	50.54	29,904	+0.07(+0.14%)
Oct 14, 2010	50.21	50.47	49.84	50.47	36,054	+0.40(+0.81%)
Oct 13, 2010	50.01	50.32	49.85	50.06	48,044	+0.22(+0.45%)
Oct 12, 2010	49.87	49.97	49.37	49.84	31,962	+0.00(+0.00%)
Oct 11, 2010	49.87	49.91	49.50	49.84	27,306	+0.16(+0.31%)
Oct 08, 2010	49.68	50.12	49.23	49.68	33,459	-0.11(-0.23%)
Oct 07, 2010	49.58	50.17	49.23	49.80	59,591	+0.53(+1.07%)
Oct 06, 2010	49.46	49.46	48.82	49.27	22,577	+0.23(+0.46%)
Oct 05, 2010	49.63	49.63	48.90	49.04	32,049	-0.18(-0.38%)
Oct 04, 2010	49.03	49.23	48.33	49.23	39,923	+0.28(+0.58%)
Oct 01, 2010	48.95	49.31	48.63	48.95	25,062	+0.26(+0.53%)
Sep 30, 2010	48.55	49.73	48.01	48.69	70,285	+0.73(+1.51%)
Sep 29, 2010	47.58	47.96	47.41	47.96	38,481	+0.64(+1.35%)
Sep 28, 2010	48.08	48.08	47.05	47.32	49,684	-0.47(-0.98%)
Sep 27, 2010	49.36	49.36	47.68	47.79	75,868	-1.28(-2.61%)
Sep 24, 2010	49.22	49.22	48.62	49.07	39,339	+0.48(+0.99%)
Sep 23, 2010	47.91	48.59	47.62	48.59	48,806	+0.65(+1.36%)
Sep 22, 2010	47.67	48.06	47.16	47.94	53,527	+0.55(+1.17%)
Sep 21, 2010	47.98	48.08	47.07	47.38	55,141	-0.28(-0.60%)
Sep 20, 2010	48.66	48.66	47.54	47.67	53,327	-0.58(-1.21%)
Sep 17, 2010	48.25	48.90	47.60	48.25	52,367	-0.30(-0.62%)
Sep 15, 2010	49.24	49.24	48.33	48.55	42,432	-0.53(-1.07%)
Sep 14, 2010	50.17	50.17	48.77	49.07	40,893	-0.82(-1.65%)
Sep 13, 2010	50.00	50.30	49.46	49.90	44,712	+0.55(+1.12%)
Sep 10, 2010	49.67	49.80	49.09	49.34	29,943	+0.16(+0.32%)
Sep 09, 2010	49.02	49.33	48.85	49.19	50,207	+0.34(+0.70%)
Sep 08, 2010	48.59	49.98	48.39	48.85	48,422	+0.77(+1.60%)
Sep 07, 2010	48.28	48.28	47.69	48.08	35,672	+0.06(+0.13%)
Sep 03, 2010	48.19	48.62	47.71	48.01	37,295	+0.25(+0.52%)
Sep 02, 2010	47.54	48.19	47.20	47.77	65,895	+0.65(+1.39%)

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.