Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	77.74	78.50	77.01	77.06	32,989	-0.41(-0.53%)
Jul 30, 2013	77.85	77.94	77.24	77.47	34,515	+0.36(+0.47%)
Jul 29, 2013	78.25	78.25	76.94	77.11	21,888	-1.09(-1.40%)
Jul 26, 2013	77.85	78.38	77.58	78.20	24,936	+0.03(+0.04%)
Jul 25, 2013	77.06	78.17	76.59	78.17	41,892	+0.46(+0.60%)
Jul 24, 2013	78.30	78.85	77.07	77.70	25,154	-0.55(-0.70%)
Jul 23, 2013	78.70	78.73	77.75	78.25	22,331	+0.12(+0.15%)
Jul 22, 2013	77.23	78.18	76.85	78.13	37,650	+0.38(+0.49%)
Jul 19, 2013	77.55	77.75	76.53	77.75	48,998	+0.28(+0.36%)
Jul 18, 2013	76.10	77.68	76.10	77.47	42,074	+1.36(+1.79%)
Jul 17, 2013	76.69	76.69	75.37	76.11	58,147	-0.07(-0.09%)
Jul 16, 2013	77.27	77.27	75.65	76.18	19,026	-1.06(-1.37%)
Jul 15, 2013	76.28	77.31	76.13	77.24	17,576	+1.16(+1.52%)
Jul 12, 2013	75.78	76.15	75.20	76.08	13,439	+0.48(+0.64%)
Jul 11, 2013	75.60	76.03	75.20	75.60	36,989	+0.31(+0.42%)
Jul 10, 2013	75.40	75.55	74.36	75.28	37,317	+0.12(+0.15%)
Jul 09, 2013	74.41	75.28	73.91	75.17	23,408	+1.26(+1.70%)
Jul 08, 2013	74.11	74.55	73.61	73.91	25,041	+0.15(+0.20%)
Jul 05, 2013	74.80	74.80	73.74	73.76	23,860	-0.73(-0.98%)
Jul 03, 2013	76.49	76.83	74.49	74.49	33,452	-2.29(-2.99%)
Jul 02, 2013	77.70	78.96	76.78	76.78	46,059	-1.52(-1.94%)
Jul 01, 2013	77.62	78.45	77.29	78.30	63,812	+1.24(+1.61%)
Jun 28, 2013	76.86	77.27	75.28	77.06	30,012	+0.78(+1.02%)
Jun 27, 2013	73.83	76.49	73.38	76.28	48,703	+2.83(+3.86%)
Jun 26, 2013	72.58	73.59	72.00	73.44	21,109	+1.79(+2.50%)
Jun 25, 2013	69.96	71.82	69.93	71.65	32,300	+1.97(+2.83%)
Jun 24, 2013	72.38	72.38	68.39	69.68	57,936	-2.95(-4.06%)
Jun 21, 2013	70.06	72.83	69.38	72.63	24,490	+0.40(+0.55%)
Jun 20, 2013	74.24	74.36	71.27	72.23	39,232	-2.37(-3.18%)
Jun 19, 2013	75.32	75.32	74.27	74.60	37,207	-0.71(-0.95%)
Jun 18, 2013	74.82	75.81	74.82	75.32	40,664	-0.25(-0.33%)
Jun 17, 2013	74.16	75.57	73.98	75.57	55,299	+1.87(+2.54%)
Jun 14, 2013	72.47	73.69	72.10	73.69	37,534	+1.46(+2.02%)
Jun 13, 2013	70.84	72.33	70.44	72.23	41,441	+1.14(+1.61%)
Jun 12, 2013	70.63	71.36	70.13	71.09	75,774	+0.75(+1.06%)
Jun 11, 2013	70.35	70.98	70.26	70.35	29,407	-0.75(-1.05%)
Jun 10, 2013	71.85	71.85	70.98	71.09	41,362	-0.58(-0.81%)
Jun 07, 2013	71.34	71.84	71.15	71.67	99,534	+0.80(+1.12%)
Jun 06, 2013	70.78	71.31	70.15	70.88	44,074	-0.15(-0.21%)
Jun 05, 2013	72.50	72.75	70.84	71.03	29,747	-1.44(-1.99%)
Jun 04, 2013	72.95	73.05	72.10	72.47	55,129	-0.28(-0.39%)
Jun 03, 2013	74.07	74.16	72.38	72.75	39,961	-0.88(-1.19%)
May 31, 2013	75.71	76.00	73.63	73.63	61,476	-1.92(-2.54%)
May 30, 2013	75.85	75.85	74.57	75.55	47,146	+0.00(+0.00%)
May 29, 2013	76.39	76.58	75.00	75.55	44,168	-0.99(-1.30%)
May 28, 2013	77.47	77.47	76.33	76.54	18,178	+0.23(+0.30%)
May 24, 2013	76.61	76.61	76.03	76.31	27,876	-0.08(-0.11%)
May 23, 2013	76.71	76.90	76.31	76.39	47,770	-1.21(-1.56%)
May 22, 2013	77.74	78.30	77.01	77.60	26,449	-0.13(-0.17%)
May 21, 2013	78.12	78.40	77.50	77.74	37,474	+0.15(+0.19%)
May 20, 2013	77.88	78.26	77.47	77.59	83,088	-1.00(-1.27%)
May 17, 2013	78.11	78.83	77.80	78.59	57,441	+1.11(+1.44%)
May 16, 2013	79.03	79.75	76.72	77.47	69,435	-2.03(-2.55%)
May 15, 2013	80.67	80.68	78.32	79.50	75,808	+0.16(+0.21%)
May 13, 2013	77.28	79.34	76.49	79.34	91,819	+2.50(+3.26%)
May 10, 2013	74.56	76.83	74.56	76.83	41,416	+1.90(+2.53%)
May 09, 2013	73.84	74.94	73.84	74.94	23,913	+0.97(+1.31%)
May 08, 2013	73.59	74.12	73.36	73.97	45,062	+0.49(+0.67%)
May 07, 2013	72.99	73.48	72.87	73.48	48,930	+0.46(+0.63%)
May 06, 2013	72.94	73.35	72.87	73.02	38,488	+0.00(+0.00%)
May 03, 2013	72.94	73.53	72.74	73.02	50,167	+0.25(+0.34%)
May 02, 2013	72.46	73.12	72.46	72.77	60,149	+0.25(+0.34%)

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.