Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	38.71	38.71	37.98	38.48	77,986	-0.30(-0.78%)
Aug 28, 2008	38.16	38.90	38.08	38.79	45,342	+0.58(+1.52%)
Aug 27, 2008	37.06	38.40	37.06	38.21	56,928	+0.68(+1.81%)
Aug 26, 2008	37.64	37.64	37.29	37.53	56,213	-0.11(-0.30%)
Aug 25, 2008	37.45	37.84	37.16	37.64	43,044	+0.08(+0.20%)
Aug 22, 2008	37.83	37.83	37.37	37.56	47,582	-0.26(-0.70%)
Aug 21, 2008	37.45	37.83	37.27	37.83	38,403	+0.19(+0.50%)
Aug 20, 2008	37.20	37.64	37.07	37.64	47,544	+0.45(+1.22%)
Aug 19, 2008	36.78	37.19	36.67	37.19	51,109	-0.39(-1.04%)
Aug 18, 2008	37.22	37.58	37.20	37.58	44,230	+0.33(+0.88%)
Aug 15, 2008	37.02	37.51	36.90	37.25	0	+0.21(+0.58%)
Aug 14, 2008	36.58	37.49	36.19	37.03	63,450	+0.33(+0.89%)
Aug 13, 2008	36.01	36.81	35.81	36.71	44,851	+0.45(+1.25%)
Aug 12, 2008	37.11	37.12	36.04	36.25	60,009	-0.64(-1.74%)
Aug 11, 2008	37.07	37.34	36.81	36.90	62,367	-0.29(-0.79%)
Aug 08, 2008	36.87	37.20	36.52	37.19	45,227	+0.31(+0.83%)
Aug 07, 2008	37.20	37.58	36.68	36.88	55,684	-0.49(-1.32%)
Aug 06, 2008	36.79	37.46	36.37	37.37	53,977	+0.49(+1.33%)
Aug 05, 2008	35.79	37.05	35.79	36.88	128,069	+1.10(+3.07%)
Aug 04, 2008	36.27	36.27	35.44	35.79	78,098	-0.69(-1.90%)
Aug 01, 2008	35.55	37.36	34.92	36.48	131,807	+0.96(+2.70%)
Jul 31, 2008	35.33	35.56	34.75	35.52	63,663	+0.10(+0.28%)
Jul 30, 2008	34.01	35.56	34.01	35.42	75,914	+1.17(+3.42%)
Jul 29, 2008	34.25	34.25	33.18	34.25	48,110	+0.80(+2.38%)
Jul 28, 2008	33.71	33.98	33.26	33.45	30,127	-0.42(-1.24%)
Jul 25, 2008	34.82	34.93	33.86	33.87	54,874	-0.84(-2.43%)
Jul 24, 2008	34.97	35.31	34.58	34.71	68,070	-0.25(-0.72%)
Jul 23, 2008	34.68	35.40	34.58	34.97	56,522	+0.14(+0.40%)
Jul 22, 2008	33.16	35.26	32.91	34.83	107,566	+1.30(+3.87%)
Jul 21, 2008	32.27	33.55	31.90	33.53	68,731	+1.17(+3.62%)
Jul 18, 2008	32.00	32.51	31.40	32.36	87,459	+0.49(+1.54%)
Jul 17, 2008	31.74	32.60	31.59	31.86	115,607	+0.72(+2.31%)
Jul 16, 2008	32.04	32.04	30.36	31.15	252,926	-1.12(-3.48%)
Jul 15, 2008	33.16	33.35	31.27	32.27	119,639	-1.27(-3.80%)
Jul 14, 2008	33.86	33.96	33.44	33.54	46,296	-0.50(-1.48%)
Jul 11, 2008	34.42	34.74	33.42	34.05	85,860	-0.49(-1.42%)
Jul 10, 2008	34.78	34.78	33.67	34.54	46,380	+0.39(+1.14%)
Jul 09, 2008	33.21	34.80	33.21	34.15	81,573	+0.68(+2.03%)
Jul 08, 2008	33.10	34.05	32.95	33.47	101,781	-0.76(-2.21%)
Jul 07, 2008	35.05	35.16	33.60	34.22	204,475	-0.90(-2.55%)
Jul 04, 2008	34.66	35.41	33.69	35.12	100,108	+0.00(+0.00%)
Jul 03, 2008	34.66	35.41	33.69	35.12	100,108	+0.38(+1.09%)
Jul 02, 2008	34.13	35.04	34.11	34.74	61,402	+0.73(+2.15%)
Jul 01, 2008	33.84	34.32	33.78	34.01	73,413	-0.25(-0.74%)
Jun 30, 2008	33.82	34.66	33.42	34.26	110,766	+0.45(+1.34%)
Jun 27, 2008	35.00	35.00	33.42	33.81	123,471	-1.22(-3.49%)
Jun 26, 2008	36.57	36.58	34.64	35.03	175,916	-1.73(-4.70%)
Jun 25, 2008	37.12	37.12	36.69	36.76	72,861	-0.29(-0.78%)
Jun 24, 2008	36.98	37.41	36.73	37.05	59,277	-0.10(-0.27%)
Jun 23, 2008	37.20	37.58	37.02	37.15	94,490	-0.06(-0.17%)
Jun 20, 2008	37.84	37.94	37.07	37.21	198,742	-0.62(-1.63%)
Jun 19, 2008	39.42	39.42	37.83	37.83	939,725	-2.38(-5.91%)
Jun 18, 2008	40.44	40.60	40.10	40.21	21,604	-0.18(-0.45%)
Jun 17, 2008	40.31	41.08	39.75	40.39	67,911	+0.08(+0.19%)
Jun 16, 2008	41.33	41.41	39.93	40.31	71,593	-1.24(-2.97%)
Jun 13, 2008	40.60	41.55	40.44	41.55	16,524	+1.19(+2.94%)
Jun 12, 2008	39.15	40.86	39.15	40.36	33,005	+0.38(+0.95%)
Jun 11, 2008	40.34	40.34	39.91	39.99	25,459	-0.24(-0.60%)
Jun 10, 2008	40.54	40.84	40.16	40.22	30,859	-0.57(-1.39%)
Jun 09, 2008	40.84	40.94	40.63	40.79	30,904	+0.17(+0.41%)
Jun 06, 2008	41.28	41.28	40.62	40.62	43,418	-0.58(-1.42%)
Jun 05, 2008	40.74	41.31	40.74	41.21	74,271	+0.62(+1.52%)
Jun 04, 2008	40.99	40.99	40.28	40.59	25,710	-0.45(-1.11%)
Jun 03, 2008	41.01	41.11	40.89	41.04	52,945	-0.06(-0.15%)

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.