Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	66.38	67.16	66.02	66.88	57,867	+0.74(+1.12%)
Jul 30, 2018	66.06	66.30	65.85	66.14	36,253	+0.77(+1.17%)
Jul 27, 2018	68.12	68.17	65.35	65.37	123,249	-2.68(-3.94%)
Jul 26, 2018	66.93	68.10	66.78	68.05	48,227	+1.12(+1.68%)
Jul 25, 2018	66.23	66.97	65.97	66.93	58,251	+0.84(+1.27%)
Jul 24, 2018	65.78	66.71	65.71	66.09	46,305	+0.45(+0.69%)
Jul 23, 2018	65.37	65.68	65.00	65.63	40,661	+0.50(+0.77%)
Jul 20, 2018	67.67	67.67	65.11	65.13	62,379	-2.03(-3.03%)
Jul 19, 2018	66.21	67.43	65.55	67.16	141,413	+2.85(+4.43%)
Jul 18, 2018	62.88	64.61	62.86	64.32	58,701	+1.22(+1.93%)
Jul 17, 2018	63.22	63.31	62.88	63.10	53,689	+0.05(+0.08%)
Jul 16, 2018	63.62	63.77	63.05	63.05	35,317	-0.93(-1.46%)
Jul 13, 2018	63.36	64.13	63.21	63.98	41,389	+0.77(+1.21%)
Jul 12, 2018	63.34	63.34	62.80	63.22	35,337	+0.31(+0.49%)
Jul 11, 2018	62.95	63.31	62.57	62.91	78,245	-0.22(-0.34%)
Jul 10, 2018	63.53	63.74	62.79	63.12	63,746	-0.22(-0.34%)
Jul 09, 2018	63.15	63.62	62.91	63.34	38,948	+0.43(+0.68%)
Jul 06, 2018	63.58	63.62	62.76	62.91	91,724	-0.55(-0.87%)
Jul 05, 2018	63.89	64.23	63.46	63.46	41,775	-0.26(-0.41%)
Jul 03, 2018		63.72	63.72	63.72	0	+0.22(+0.34%)
Jul 02, 2018	63.72	63.84	63.15	63.50	35,311	-0.33(-0.52%)
Jun 29, 2018	63.82	64.15	63.34	63.84	63,384	+0.53(+0.83%)
Jun 28, 2018	63.60	64.06	63.15	63.31	80,834	-0.43(-0.68%)
Jun 27, 2018	65.18	65.37	63.55	63.74	42,505	-0.88(-1.37%)
Jun 26, 2018	64.29	64.72	63.72	64.63	49,105	+0.84(+1.31%)
Jun 25, 2018	65.30	65.30	63.55	63.79	54,933	-1.51(-2.31%)
Jun 22, 2018	65.49	66.49	65.30	65.30	66,043	+0.41(+0.63%)
Jun 21, 2018	65.18	65.25	65.18	64.89	66,463	-0.77(-1.17%)
Jun 20, 2018	66.42	66.89	65.56	65.66	87,962	-0.81(-1.22%)
Jun 19, 2018	66.45	66.78	65.97	66.47	40,777	-0.24(-0.36%)
Jun 18, 2018	66.42	66.88	66.26	66.71	37,845	+0.29(+0.43%)
Jun 15, 2018		67.74	65.58	66.42	61,808	-1.32(-1.94%)
Jun 14, 2018	68.93	68.93	67.74	67.74	30,950	-0.81(-1.19%)
Jun 13, 2018	69.82	69.82	68.36	68.55	29,850	-1.05(-1.51%)
Jun 12, 2018	70.03	70.39	69.48	69.60	26,522	-0.07(-0.10%)
Jun 11, 2018	68.89	69.75	68.53	69.68	58,098	+0.79(+1.15%)
Jun 08, 2018	69.41	69.46	68.77	68.89	42,021	-0.43(-0.62%)
Jun 07, 2018	69.22	69.70	68.86	69.32	84,174	+0.50(+0.73%)
Jun 06, 2018			68.34	68.81	36,000	-0.81(-1.17%)
Jun 05, 2018	69.29	69.84	69.05	69.63	40,324	+0.29(+0.41%)
Jun 04, 2018	69.17	69.75	68.96	69.34	45,254	+0.36(+0.52%)
Jun 01, 2018	68.70	69.53	68.66	68.98	48,566	+0.41(+0.59%)
May 31, 2018	68.50	69.03	68.04	68.58	72,953	+0.19(+0.28%)
May 30, 2018	67.31	68.38	66.97	68.38	59,056	+1.75(+2.62%)
May 29, 2018	66.85	67.83	65.42	66.64	139,817	-0.24(-0.36%)
May 25, 2018		66.88	66.88	66.88	0	-0.93(-1.38%)
May 24, 2018	68.89	68.93	67.69	67.81	64,690	-1.32(-1.90%)
May 23, 2018	68.98	69.34	67.64	69.13	154,829	-0.13(-0.19%)
May 22, 2018	70.26	70.57	69.14	69.26	78,168	-0.84(-1.20%)
May 21, 2018	70.59	70.68	69.98	70.10	62,615	+0.21(+0.30%)
May 18, 2018	71.01	71.01	69.58	69.89	53,346	-0.47(-0.66%)
May 17, 2018	70.15	71.34	70.15	70.36	67,010	+0.56(+0.80%)
May 16, 2018	69.56	70.04	69.07	69.80	46,353	+0.30(+0.44%)
May 15, 2018	70.31	70.73	69.09	69.49	113,017	-0.66(-0.93%)
May 14, 2018	69.70	70.17	69.19	70.15	73,699	+0.87(+1.25%)
May 11, 2018	69.75	69.75	68.63	69.28	46,913	-0.16(-0.24%)
May 10, 2018	68.20	69.47	68.09	69.44	102,718	+1.47(+2.17%)
May 09, 2018	67.69	68.11	67.13	67.97	70,741	+0.80(+1.18%)
May 08, 2018	66.66	67.18	65.89	67.18	55,512	+0.70(+1.06%)
May 07, 2018	66.01	67.18	66.01	66.47	54,174	+0.89(+1.36%)
May 04, 2018	64.51	65.84	64.32	65.59	74,693	+0.63(+0.97%)
May 03, 2018	65.49	65.73	64.67	64.95	48,547	-0.61(-0.93%)
May 02, 2018	65.89	66.15	65.31	65.56	66,383	-0.23(-0.36%)

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.