Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	44.14	44.79	43.95	44.03	54,063	-0.21(-0.47%)
Mar 30, 2010	44.69	44.83	44.09	44.24	69,496	+0.07(+0.16%)
Mar 29, 2010	44.81	45.07	44.11	44.17	51,065	-0.49(-1.10%)
Mar 26, 2010	44.65	45.12	43.98	44.66	63,774	-0.11(-0.25%)
Mar 25, 2010	46.16	46.16	44.48	44.77	82,294	-1.30(-2.82%)
Mar 24, 2010	44.86	46.16	44.86	46.07	166,501	+0.85(+1.89%)
Mar 23, 2010	44.46	45.46	44.13	45.22	164,103	+0.98(+2.21%)
Mar 22, 2010	43.86	44.58	43.76	44.24	139,680	-0.20(-0.44%)
Mar 19, 2010	44.31	44.72	43.96	44.44	74,253	-0.04(-0.09%)
Mar 18, 2010	44.41	44.60	43.93	44.48	85,188	+0.36(+0.82%)
Mar 17, 2010	43.58	44.42	43.41	44.11	88,254	+0.59(+1.35%)
Mar 16, 2010	43.92	43.92	43.37	43.53	53,709	-0.14(-0.32%)
Mar 15, 2010	43.78	43.86	43.65	43.67	79,110	-0.28(-0.64%)
Mar 12, 2010	43.22	44.06	43.22	43.95	100,458	+0.43(+1.00%)
Mar 11, 2010	43.23	43.51	42.88	43.51	77,649	+0.34(+0.78%)
Mar 10, 2010	43.09	43.20	42.95	43.18	51,428	+0.08(+0.19%)
Mar 09, 2010	43.09	43.09	42.70	43.09	68,148	-0.10(-0.23%)
Mar 08, 2010	43.19	43.22	42.81	43.19	60,180	+0.06(+0.13%)
Mar 05, 2010	42.83	43.19	42.70	43.13	65,066	+0.18(+0.42%)
Mar 04, 2010	42.98	43.02	42.69	42.95	53,382	+0.18(+0.43%)
Mar 03, 2010	42.88	42.95	42.64	42.77	69,327	+0.06(+0.13%)
Mar 02, 2010	42.67	42.85	42.24	42.71	108,669	+0.04(+0.10%)
Mar 01, 2010	42.67	42.67	42.21	42.67	62,048	+0.06(+0.13%)
Feb 26, 2010	42.63	42.67	42.24	42.62	34,636	+0.29(+0.69%)
Feb 25, 2010	42.14	42.39	41.60	42.32	77,693	+0.13(+0.31%)
Feb 24, 2010	41.97	42.24	41.78	42.19	91,036	+0.60(+1.43%)
Feb 23, 2010	42.38	42.38	41.54	41.60	55,707	-0.45(-1.06%)
Feb 22, 2010	42.53	42.53	41.90	42.04	88,481	-0.25(-0.60%)
Feb 19, 2010	41.61	42.57	41.53	42.29	74,880	+0.81(+1.96%)
Feb 18, 2010	42.10	42.15	41.32	41.48	78,404	-0.03(-0.07%)
Feb 17, 2010	42.27	42.39	41.37	41.51	111,240	-0.20(-0.47%)
Feb 16, 2010	41.91	41.91	41.32	41.71	94,392	-0.05(-0.13%)
Feb 12, 2010	41.45	41.76	41.76	41.76	67,529	+0.34(+0.83%)
Feb 11, 2010	41.40	41.64	40.75	41.42	65,979	+0.01(+0.03%)
Feb 10, 2010	40.84	41.43	40.22	41.40	70,822	+0.33(+0.80%)
Feb 09, 2010	40.81	41.21	40.66	41.08	80,922	+0.48(+1.18%)
Feb 08, 2010	38.86	41.21	38.82	40.59	134,074	+1.97(+5.09%)
Feb 05, 2010	41.56	41.56	36.77	38.63	355,667	-0.76(-1.92%)
Feb 04, 2010	41.21	41.21	39.18	39.38	163,232	-1.70(-4.15%)
Feb 03, 2010	41.53	41.53	40.77	41.09	83,033	-0.27(-0.66%)
Feb 02, 2010	41.84	41.86	40.98	41.36	106,843	+0.48(+1.18%)
Feb 01, 2010	41.84	41.86	40.84	40.88	131,822	-0.47(-1.13%)
Jan 29, 2010	41.57	41.57	40.66	41.35	142,936	+0.12(+0.30%)
Jan 28, 2010	41.24	41.24	40.21	41.23	122,247	+0.44(+1.07%)
Jan 27, 2010	40.57	40.88	40.02	40.79	128,841	+0.10(+0.24%)
Jan 26, 2010	40.54	41.09	40.28	40.69	180,003	+0.18(+0.44%)
Jan 25, 2010	40.77	40.77	39.52	40.51	319,533	-0.08(-0.20%)
Jan 22, 2010	41.72	41.97	40.40	40.59	1,094,336	-1.53(-3.62%)
Jan 21, 2010	44.29	44.58	42.12	42.12	245,355	-3.26(-7.18%)
Jan 20, 2010	43.97	45.53	43.63	45.38	67,211	+1.44(+3.28%)
Jan 19, 2010	43.25	44.40	42.79	43.93	29,247	+1.02(+2.37%)
Jan 15, 2010	43.40	42.92	42.92	42.92	73,278	-0.37(-0.86%)
Jan 14, 2010	43.23	43.32	43.05	43.29	58,228	+0.07(+0.16%)
Jan 13, 2010	42.85	43.67	42.64	43.22	54,235	+0.48(+1.13%)
Jan 12, 2010	44.39	44.74	42.05	42.74	91,696	-1.90(-4.25%)
Jan 11, 2010	44.62	44.94	44.41	44.63	41,201	+0.38(+0.87%)
Jan 08, 2010	43.41	44.32	43.14	44.25	70,886	+1.03(+2.38%)
Jan 07, 2010	43.10	43.85	43.10	43.22	67,112	+0.01(+0.03%)
Jan 06, 2010	43.29	43.97	42.83	43.21	55,653	-0.15(-0.35%)
Jan 05, 2010	43.36	43.77	42.41	43.36	94,805	+0.19(+0.44%)

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.