Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	36.19	36.27	35.05	35.19	51,310	-1.12(-3.09%)
Mar 30, 2006	36.39	36.68	36.27	36.32	10,547	-0.25(-0.69%)
Mar 29, 2006	36.58	36.97	36.44	36.57	20,619	-0.32(-0.85%)
Mar 28, 2006	37.07	37.14	36.39	36.88	28,232	+0.01(+0.03%)
Mar 27, 2006	35.87	36.87	35.87	36.87	23,712	+0.81(+2.24%)
Mar 24, 2006	36.63	36.64	36.06	36.06	24,425	-0.38(-1.04%)
Mar 23, 2006	36.25	36.81	36.19	36.44	11,974	+0.44(+1.23%)
Mar 22, 2006	36.38	36.38	36.00	36.00	12,212	-0.33(-0.90%)
Mar 21, 2006	35.94	36.33	35.88	36.33	14,512	+0.15(+0.42%)
Mar 20, 2006	35.81	36.32	35.56	36.18	15,781	+0.24(+0.67%)
Mar 17, 2006	35.81	36.06	35.55	35.94	13,957	+0.21(+0.60%)
Mar 16, 2006	35.69	36.27	35.69	35.72	23,553	+0.29(+0.82%)
Mar 15, 2006	35.69	35.87	35.32	35.43	18,715	+0.00(+0.00%)
Mar 14, 2006	36.25	36.25	35.40	35.43	23,870	-0.71(-1.95%)
Mar 13, 2006	35.56	36.19	35.56	36.14	15,543	+0.58(+1.63%)
Mar 10, 2006	36.00	36.00	35.31	35.56	10,468	-0.13(-0.35%)
Mar 09, 2006	35.69	36.19	35.58	35.69	11,578	-0.10(-0.28%)
Mar 08, 2006	36.63	36.63	35.12	35.79	19,033	-0.76(-2.07%)
Mar 07, 2006	36.71	36.88	36.54	36.54	37,035	-0.19(-0.51%)
Mar 06, 2006	36.86	36.95	36.73	36.73	10,785	+0.00(+0.00%)
Mar 03, 2006	37.07	37.07	36.64	36.73	11,261	-0.47(-1.25%)
Mar 02, 2006	37.07	37.83	36.98	37.20	14,909	-0.10(-0.27%)
Mar 01, 2006	37.32	37.32	36.97	37.30	11,340	+0.20(+0.54%)
Feb 28, 2006	36.76	37.32	36.67	37.10	31,246	+0.34(+0.93%)
Feb 27, 2006	37.14	37.22	36.76	36.76	22,998	-0.20(-0.55%)
Feb 24, 2006	37.51	37.51	36.91	36.96	24,187	+0.08(+0.21%)
Feb 23, 2006	36.57	37.07	36.57	36.88	24,425	+0.00(+0.00%)
Feb 22, 2006	37.07	37.07	36.57	36.88	23,791	-0.29(-0.78%)
Feb 21, 2006	36.67	37.44	36.56	37.17	33,863	+0.61(+1.66%)
Feb 17, 2006	36.61	36.71	36.47	36.57	12,847	+0.10(+0.28%)
Feb 16, 2006	36.25	36.88	36.25	36.47	34,576	-0.23(-0.62%)
Feb 15, 2006	36.56	36.73	36.34	36.69	18,319	+0.40(+1.11%)
Feb 14, 2006	36.56	36.63	36.27	36.29	24,187	-0.26(-0.72%)
Feb 13, 2006	35.94	36.76	35.94	36.56	30,928	+0.81(+2.26%)
Feb 10, 2006	36.19	36.19	35.69	35.75	12,530	-0.30(-0.84%)
Feb 09, 2006	36.76	36.77	35.69	36.05	18,557	-0.71(-1.92%)
Feb 08, 2006	36.56	36.77	36.25	36.76	10,150	+0.30(+0.83%)
Feb 07, 2006	36.08	37.07	36.08	36.45	20,143	+0.50(+1.40%)
Feb 06, 2006	36.06	36.69	35.48	35.95	16,257	-0.14(-0.38%)
Feb 03, 2006	36.95	36.95	35.55	36.09	22,760	-0.68(-1.85%)
Feb 02, 2006	37.07	37.26	36.69	36.77	17,209	-0.40(-1.09%)
Feb 01, 2006	36.44	37.32	36.44	37.17	11,499	+0.61(+1.66%)
Jan 31, 2006	36.57	36.76	36.33	36.57	9,357	-0.15(-0.41%)
Jan 30, 2006	36.69	36.73	36.21	36.72	19,191	+0.19(+0.52%)
Jan 27, 2006	36.63	37.01	36.53	36.53	12,609	-0.11(-0.31%)
Jan 26, 2006	36.82	36.82	36.19	36.64	24,901	-0.68(-1.82%)
Jan 25, 2006	37.58	38.33	37.03	37.32	36,718	-0.44(-1.17%)
Jan 24, 2006	37.77	37.82	37.70	37.77	23,077	+0.01(+0.03%)
Jan 23, 2006	37.64	37.77	37.32	37.75	11,340	+0.20(+0.54%)
Jan 20, 2006	37.51	37.69	37.20	37.55	19,350	+0.26(+0.71%)
Jan 19, 2006	37.25	37.39	37.20	37.29	15,940	+0.04(+0.10%)
Jan 18, 2006	37.07	37.32	36.87	37.25	17,129	+0.05(+0.14%)
Jan 17, 2006	36.63	37.20	36.60	37.20	23,156	+0.34(+0.92%)
Jan 13, 2006	36.82	37.20	36.58	36.86	23,394	-0.03(-0.07%)
Jan 12, 2006	37.64	37.64	36.82	36.88	16,019	-0.76(-2.01%)
Jan 11, 2006	37.63	38.27	37.51	37.64	16,019	+0.01(+0.03%)
Jan 10, 2006	37.32	37.77	37.19	37.63	22,125	+0.49(+1.32%)
Jan 09, 2006	37.32	37.43	36.81	37.14	18,160	-0.10(-0.27%)
Jan 06, 2006	36.58	37.29	36.58	37.24	13,323	+0.59(+1.62%)
Jan 05, 2006	37.26	37.45	36.63	36.64	12,847	-0.62(-1.66%)
Jan 04, 2006	35.62	37.70	35.58	37.26	73,673	+2.06(+5.84%)

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.