Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	35.32	35.55	34.74	35.51	63,684	+0.10(+0.28%)
Jul 30, 2008	34.00	35.55	34.00	35.41	75,939	+1.17(+3.42%)
Jul 29, 2008	34.24	34.24	33.16	34.24	48,125	+0.80(+2.38%)
Jul 28, 2008	33.69	33.97	33.25	33.44	30,136	-0.42(-1.24%)
Jul 25, 2008	34.80	34.92	33.85	33.86	54,891	-0.84(-2.43%)
Jul 24, 2008	34.95	35.30	34.56	34.70	68,092	-0.25(-0.72%)
Jul 23, 2008	34.67	35.38	34.57	34.95	56,541	+0.14(+0.40%)
Jul 22, 2008	33.15	35.24	32.90	34.82	107,601	+1.30(+3.87%)
Jul 21, 2008	32.26	33.54	31.89	33.52	68,754	+1.17(+3.62%)
Jul 18, 2008	31.99	32.50	31.39	32.35	87,488	+0.49(+1.54%)
Jul 17, 2008	31.73	32.59	31.58	31.85	115,644	+0.72(+2.31%)
Jul 16, 2008	32.03	32.03	30.35	31.14	253,009	-1.12(-3.48%)
Jul 15, 2008	33.15	33.34	31.26	32.26	119,678	-1.27(-3.80%)
Jul 14, 2008	33.85	33.95	33.43	33.53	46,311	-0.50(-1.48%)
Jul 11, 2008	34.41	34.73	33.40	34.03	85,888	-0.49(-1.42%)
Jul 10, 2008	34.77	34.77	33.66	34.53	46,395	+0.39(+1.14%)
Jul 09, 2008	33.20	34.79	33.20	34.14	81,600	+0.68(+2.03%)
Jul 08, 2008	33.09	34.03	32.94	33.45	101,814	-0.76(-2.21%)
Jul 07, 2008	35.04	35.14	33.59	34.21	204,542	-0.89(-2.55%)
Jul 04, 2008	34.65	35.40	33.68	35.11	100,141	+0.00(+0.00%)
Jul 03, 2008	34.65	35.40	33.68	35.11	100,141	+0.38(+1.09%)
Jul 02, 2008	34.12	35.03	34.10	34.73	61,422	+0.73(+2.15%)
Jul 01, 2008	33.83	34.31	33.77	34.00	73,437	-0.25(-0.74%)
Jun 30, 2008	33.81	34.65	33.40	34.25	110,802	+0.45(+1.34%)
Jun 27, 2008	34.99	34.99	33.40	33.80	123,512	-1.22(-3.49%)
Jun 26, 2008	36.56	36.57	34.63	35.02	175,974	-1.73(-4.70%)
Jun 25, 2008	37.11	37.11	36.68	36.74	72,884	-0.29(-0.78%)
Jun 24, 2008	36.97	37.40	36.72	37.03	59,296	-0.10(-0.27%)
Jun 23, 2008	37.19	37.56	37.01	37.14	94,521	-0.06(-0.17%)
Jun 20, 2008	37.83	37.93	37.06	37.20	198,807	-0.62(-1.63%)
Jun 19, 2008	39.40	39.40	37.82	37.82	940,032	-2.38(-5.91%)
Jun 18, 2008	40.43	40.59	40.09	40.19	21,611	-0.18(-0.45%)
Jun 17, 2008	40.30	41.07	39.73	40.38	67,933	+0.08(+0.19%)
Jun 16, 2008	41.32	41.40	39.92	40.30	71,617	-1.24(-2.97%)
Jun 13, 2008	40.59	41.54	40.43	41.54	16,530	+1.18(+2.94%)
Jun 12, 2008	39.14	40.84	39.14	40.35	33,016	+0.38(+0.95%)
Jun 11, 2008	40.32	40.32	39.90	39.97	25,468	-0.24(-0.60%)
Jun 10, 2008	40.53	40.83	40.15	40.21	30,869	-0.57(-1.39%)
Jun 09, 2008	40.83	40.93	40.62	40.78	30,915	+0.17(+0.41%)
Jun 06, 2008	41.27	41.27	40.60	40.61	43,432	-0.58(-1.42%)
Jun 05, 2008	40.73	41.30	40.73	41.19	74,295	+0.62(+1.52%)
Jun 04, 2008	40.98	40.98	40.26	40.58	25,718	-0.45(-1.11%)
Jun 03, 2008	40.99	41.09	40.88	41.03	52,962	-0.06(-0.15%)
Jun 02, 2008	40.98	41.09	40.72	41.09	43,881	+0.00(+0.00%)
May 30, 2008	41.07	41.09	40.75	41.09	31,656	+0.00(+0.00%)
May 29, 2008	40.85	41.09	40.73	41.09	29,442	+0.00(+0.00%)
May 28, 2008	40.83	41.09	40.53	41.09	57,786	+0.43(+1.05%)
May 27, 2008	40.56	40.77	40.34	40.67	92,170	+0.06(+0.16%)
May 26, 2008	40.34	41.07	40.16	40.60	0	+0.00(+0.00%)
May 23, 2008	40.34	41.07	40.16	40.60	61,725	+0.28(+0.69%)
May 22, 2008	40.39	40.58	40.26	40.32	35,560	-0.20(-0.50%)
May 21, 2008	40.25	40.67	40.25	40.53	48,554	+0.18(+0.44%)
May 20, 2008	39.96	40.51	39.76	40.35	77,742	-0.74(-1.81%)
May 19, 2008	39.53	41.35	39.53	41.09	160,765	+1.56(+3.95%)
May 16, 2008	39.69	39.88	39.39	39.53	60,606	-0.05(-0.13%)
May 15, 2008	39.43	40.26	39.43	39.58	84,928	+0.01(+0.03%)
May 14, 2008	39.69	39.71	39.14	39.57	65,593	+0.28(+0.71%)
May 13, 2008	40.00	40.24	39.13	39.29	62,330	-0.79(-1.98%)
May 12, 2008	40.53	40.55	39.88	40.09	56,779	-0.32(-0.78%)
May 09, 2008	40.34	40.70	40.28	40.40	50,132	-0.39(-0.96%)
May 08, 2008	40.63	40.87	40.49	40.79	25,989	+0.29(+0.72%)
May 07, 2008	40.53	40.72	40.30	40.50	35,977	-0.09(-0.22%)
May 06, 2008	40.46	40.69	40.22	40.59	41,184	-0.06(-0.15%)
May 05, 2008	40.09	40.65	39.95	40.65	35,649	+0.79(+1.99%)
May 02, 2008	39.83	40.15	39.77	39.86	29,707	+0.16(+0.41%)

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.