Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	50.91	50.97	49.95	50.41	40,366	-0.34(-0.67%)
Jul 30, 2007	51.01	51.03	50.49	50.75	56,147	-0.47(-0.91%)
Jul 27, 2007	52.47	52.51	50.99	51.22	62,412	-1.27(-2.43%)
Jul 26, 2007	52.14	52.70	49.87	52.49	59,319	+0.20(+0.39%)
Jul 25, 2007	53.87	53.87	50.64	52.29	106,426	-1.59(-2.95%)
Jul 24, 2007	54.47	54.62	53.60	53.88	35,766	-1.13(-2.06%)
Jul 23, 2007	56.43	56.43	54.74	55.02	35,369	-0.84(-1.51%)
Jul 20, 2007	55.36	56.38	55.29	55.86	74,942	+0.38(+0.68%)
Jul 19, 2007	54.39	55.72	54.32	55.48	30,215	+1.37(+2.54%)
Jul 18, 2007	53.91	54.11	53.65	54.11	14,750	+0.18(+0.33%)
Jul 17, 2007	54.28	54.56	53.63	53.93	37,114	-0.48(-0.88%)
Jul 16, 2007	55.12	56.07	54.28	54.41	21,967	-0.64(-1.17%)
Jul 13, 2007	55.66	56.53	54.62	55.05	37,511	-1.55(-2.74%)
Jul 12, 2007	55.73	56.73	55.56	56.60	39,097	+1.45(+2.63%)
Jul 11, 2007	53.97	55.38	53.69	55.15	24,980	+1.31(+2.44%)
Jul 10, 2007	54.35	54.39	53.29	53.84	21,650	-0.34(-0.63%)
Jul 09, 2007	54.54	55.14	54.06	54.18	47,503	-0.21(-0.39%)
Jul 06, 2007	54.33	54.75	53.25	54.40	17,684	+0.54(+1.01%)
Jul 05, 2007	56.74	56.74	53.75	53.86	37,193	-1.53(-2.75%)
Jul 03, 2007	54.73	55.78	54.60	55.38	36,480	+1.16(+2.14%)
Jul 02, 2007	52.77	54.70	52.77	54.22	33,625	+1.46(+2.77%)
Jun 29, 2007	51.45	53.44	51.51	52.76	30,532	+1.31(+2.55%)
Jun 28, 2007	51.27	51.47	50.89	51.45	26,963	+0.10(+0.20%)
Jun 27, 2007	50.78	51.45	50.44	51.35	23,870	+0.59(+1.17%)
Jun 26, 2007	51.13	51.41	50.70	50.75	35,766	-0.32(-0.62%)
Jun 25, 2007	51.51	51.61	50.94	51.07	18,795	-0.57(-1.10%)
Jun 22, 2007	52.30	52.58	51.26	51.64	37,273	-0.81(-1.54%)
Jun 21, 2007	53.02	53.05	52.34	52.44	36,004	-0.69(-1.30%)
Jun 20, 2007	53.21	53.62	52.85	53.14	34,656	+0.11(+0.21%)
Jun 19, 2007	52.94	53.16	52.46	53.02	21,967	+0.33(+0.62%)
Jun 18, 2007	52.46	53.21	52.39	52.70	50,596	+0.55(+1.06%)
Jun 15, 2007	51.64	52.53	51.64	52.14	37,114	+0.74(+1.45%)
Jun 14, 2007	51.07	51.55	50.91	51.40	55,354	+0.10(+0.20%)
Jun 13, 2007	50.89	52.01	50.78	51.30	51,785	+0.46(+0.91%)
Jun 12, 2007	51.93	52.04	50.82	50.84	58,526	-1.27(-2.43%)
Jun 11, 2007	52.96	52.96	51.94	52.10	73,515	+0.21(+0.41%)
Jun 08, 2007	52.15	52.15	51.37	51.89	66,140	-0.26(-0.51%)
Jun 07, 2007	53.09	53.28	52.13	52.15	32,990	-1.25(-2.34%)
Jun 06, 2007	53.34	54.08	53.34	53.40	26,646	-0.42(-0.77%)
Jun 05, 2007	53.55	54.20	53.49	53.82	47,582	+0.32(+0.59%)
Jun 04, 2007	52.75	54.22	52.75	53.50	41,396	+0.57(+1.07%)
Jun 01, 2007	53.26	53.34	52.91	52.94	17,605	-0.18(-0.33%)
May 31, 2007	52.86	53.39	52.86	53.11	31,483	+0.25(+0.48%)
May 30, 2007	52.20	52.96	51.93	52.86	10,944	+0.34(+0.65%)
May 29, 2007	51.26	52.61	51.18	52.52	19,746	+1.37(+2.69%)
May 25, 2007	51.20	51.32	50.94	51.14	17,129	-0.06(-0.12%)
May 24, 2007	52.14	52.14	51.20	51.21	26,011	-0.90(-1.72%)
May 23, 2007	50.96	52.22	50.92	52.10	51,468	+1.16(+2.28%)
May 22, 2007	50.77	50.96	50.58	50.94	34,180	-0.32(-0.62%)
May 21, 2007	50.94	51.30	50.80	51.26	18,874	+0.47(+0.92%)
May 18, 2007	50.69	51.56	50.64	50.79	47,424	+0.42(+0.83%)
May 17, 2007	49.93	50.41	49.87	50.38	44,508	+0.45(+0.91%)
May 16, 2007	51.14	51.14	49.85	49.92	70,343	-1.01(-1.98%)
May 15, 2007	51.01	51.07	50.87	50.93	22,443	-0.11(-0.22%)
May 14, 2007	51.33	51.33	51.03	51.04	20,064	-0.26(-0.52%)
May 11, 2007	51.47	51.47	51.20	51.31	22,046	+0.01(+0.02%)
May 10, 2007	51.64	51.69	51.27	51.30	18,240	-0.30(-0.59%)
May 09, 2007	51.67	51.70	51.37	51.60	40,445	-0.02(-0.05%)
May 08, 2007	51.69	51.70	51.59	51.62	23,394	+0.04(+0.07%)
May 07, 2007	51.57	51.70	51.16	51.59	28,311	+0.47(+0.91%)
May 04, 2007	51.14	51.22	50.98	51.12	20,936	+0.05(+0.10%)
May 03, 2007	50.79	51.41	50.49	51.07	31,563	+0.15(+0.30%)
May 02, 2007	50.51	51.46	50.51	50.92	38,866	+0.38(+0.75%)

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.