Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	28.69	28.86	28.56	28.86	10,706	+0.24(+0.84%)
Jun 29, 2004	28.94	28.99	28.06	28.62	25,536	-0.25(-0.87%)
Jun 28, 2004	28.56	28.88	28.56	28.88	28,946	+0.28(+0.97%)
Jun 25, 2004	28.27	29.07	28.27	28.60	35,924	+0.29(+1.02%)
Jun 24, 2004	28.50	28.72	28.26	28.31	24,822	-0.06(-0.22%)
Jun 23, 2004	28.69	28.81	28.12	28.37	31,642	-0.24(-0.84%)
Jun 22, 2004	28.88	28.94	28.50	28.61	12,212	-0.10(-0.35%)
Jun 21, 2004	29.34	29.57	28.56	28.71	22,681	-0.76(-2.57%)
Jun 18, 2004	29.27	29.57	29.27	29.47	12,133	+0.25(+0.86%)
Jun 17, 2004	29.13	29.22	29.00	29.22	8,247	+0.15(+0.52%)
Jun 16, 2004	29.73	29.75	29.00	29.07	30,215	-0.67(-2.25%)
Jun 15, 2004	30.07	30.19	29.67	29.73	14,988	+0.11(+0.38%)
Jun 14, 2004	29.52	29.62	29.13	29.62	13,085	-0.03(-0.09%)
Jun 10, 2004	29.76	29.88	29.65	29.65	7,533	-0.24(-0.80%)
Jun 09, 2004	29.70	30.26	29.63	29.88	13,005	+0.25(+0.85%)
Jun 08, 2004	29.95	29.95	29.00	29.63	17,447	-0.25(-0.84%)
Jun 07, 2004	29.97	30.07	29.76	29.88	19,191	-0.13(-0.42%)
Jun 04, 2004	30.26	30.26	29.95	30.01	12,212	-0.20(-0.67%)
Jun 03, 2004	30.34	30.45	30.20	30.21	13,402	+0.00(+0.00%)
Jun 02, 2004	30.33	30.55	30.21	30.21	18,160	-0.05(-0.17%)
Jun 01, 2004	30.33	30.45	30.20	30.26	20,936	-0.25(-0.83%)
May 28, 2004	30.26	30.52	30.07	30.52	16,812	+0.25(+0.83%)
May 27, 2004	30.58	30.58	30.14	30.26	21,729	-0.21(-0.70%)
May 26, 2004	30.33	30.55	30.33	30.48	27,280	+0.23(+0.75%)
May 25, 2004	30.07	30.45	29.95	30.25	31,008	+0.11(+0.38%)
May 24, 2004	29.66	30.20	29.66	30.14	32,990	+0.18(+0.59%)
May 21, 2004	29.51	30.07	29.38	29.96	28,470	+0.45(+1.54%)
May 20, 2004	29.19	29.51	29.19	29.51	44,489	+0.25(+0.86%)
May 19, 2004	29.07	29.30	29.07	29.25	40,286	+0.25(+0.87%)
May 18, 2004	29.25	29.29	28.88	29.00	29,739	-0.13(-0.43%)
May 17, 2004	29.38	29.38	29.00	29.13	23,156	-0.25(-0.86%)
May 14, 2004	29.00	29.38	29.00	29.38	42,665	+0.35(+1.22%)
May 13, 2004	28.60	29.03	28.55	29.03	39,255	+0.48(+1.68%)
May 12, 2004	28.18	28.75	28.12	28.55	70,343	+0.30(+1.07%)
May 11, 2004	27.74	28.32	27.74	28.25	47,027	+0.52(+1.86%)
May 10, 2004	28.38	28.59	26.16	27.73	93,817	-0.71(-2.48%)
May 07, 2004	29.01	29.01	28.43	28.43	10,309	-0.57(-1.96%)
May 06, 2004	29.51	29.52	29.00	29.00	12,292	-0.55(-1.88%)
May 05, 2004	29.38	29.57	29.25	29.56	26,011	+0.13(+0.43%)
May 04, 2004	29.09	29.43	29.09	29.43	8,961	+0.40(+1.39%)
May 03, 2004	29.13	29.25	28.60	29.03	56,702	-0.28(-0.95%)
Apr 30, 2004	29.27	29.38	29.25	29.30	12,371	+0.05(+0.17%)
Apr 29, 2004	29.76	29.92	29.19	29.25	29,025	-0.40(-1.36%)
Apr 28, 2004	29.25	29.82	29.25	29.66	35,607	+0.53(+1.82%)
Apr 27, 2004	29.48	29.61	29.00	29.13	31,959	-0.25(-0.86%)
Apr 26, 2004	29.63	29.68	29.20	29.38	30,611	-0.25(-0.85%)
Apr 23, 2004	29.70	29.76	29.57	29.63	22,839	-0.10(-0.34%)
Apr 22, 2004	29.95	29.95	29.57	29.73	22,205	-0.15(-0.51%)
Apr 21, 2004	30.39	30.39	29.82	29.88	15,781	-0.50(-1.66%)
Apr 20, 2004	30.45	30.50	30.26	30.39	17,209	-0.16(-0.54%)
Apr 19, 2004	30.39	30.55	30.26	30.55	23,553	+0.42(+1.38%)
Apr 16, 2004	29.63	30.58	29.63	30.14	29,977	+0.57(+1.92%)
Apr 15, 2004	29.44	29.57	29.19	29.57	82,000	+0.13(+0.43%)
Apr 14, 2004	30.25	30.26	29.00	29.44	51,706	-0.81(-2.67%)
Apr 13, 2004	30.83	30.89	29.83	30.25	42,110	-0.52(-1.68%)
Apr 12, 2004	31.37	31.37	30.77	30.77	30,690	-0.54(-1.73%)
Apr 08, 2004	31.50	31.50	31.27	31.31	32,435	-0.09(-0.28%)
Apr 07, 2004	31.51	31.51	31.27	31.40	57,813	-0.09(-0.28%)
Apr 06, 2004	31.52	31.52	31.41	31.49	19,191	-0.03(-0.08%)
Apr 05, 2004	31.33	31.51	31.21	31.51	20,064	+0.30(+0.97%)
Apr 02, 2004	31.52	31.56	31.21	31.21	25,694	-0.32(-1.00%)

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.