Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	63.64	64.15	63.59	64.12	11,142	+0.40(+0.63%)
Aug 30, 2012	63.40	63.77	63.39	63.72	26,096	+0.18(+0.28%)
Aug 29, 2012	63.64	63.91	63.45	63.55	27,552	-0.51(-0.80%)
Aug 27, 2012	63.47	64.18	63.39	64.06	23,499	+0.51(+0.80%)
Aug 24, 2012	63.11	63.58	63.05	63.55	17,549	+0.35(+0.55%)
Aug 23, 2012	63.11	63.40	62.99	63.19	19,166	-0.16(-0.25%)
Aug 22, 2012	62.89	63.47	62.73	63.35	36,759	+0.08(+0.13%)
Aug 21, 2012	63.36	63.69	63.14	63.27	17,972	+0.05(+0.07%)
Aug 20, 2012	63.60	64.02	63.21	63.22	26,404	-0.42(-0.67%)
Aug 17, 2012	64.90	64.90	63.62	63.65	25,320	-1.02(-1.58%)
Aug 16, 2012	64.01	64.84	63.84	64.67	24,286	+0.46(+0.71%)
Aug 15, 2012	63.96	64.35	63.73	64.21	17,632	+0.11(+0.17%)
Aug 14, 2012	64.17	64.27	63.79	64.10	45,151	+0.41(+0.64%)
Aug 13, 2012	64.20	64.20	63.66	63.69	18,591	-0.41(-0.64%)
Aug 10, 2012	63.36	64.10	63.22	64.10	25,384	+0.69(+1.09%)
Aug 09, 2012	63.63	63.63	62.45	63.41	21,012	+0.08(+0.12%)
Aug 08, 2012	62.50	63.43	62.50	63.33	43,138	+0.30(+0.47%)
Aug 07, 2012	62.75	63.24	62.59	63.03	29,207	+0.68(+1.08%)
Aug 06, 2012	62.53	62.80	62.12	62.36	30,519	+0.25(+0.40%)
Aug 03, 2012	62.75	63.25	62.11	62.11	30,880	-0.72(-1.15%)
Aug 02, 2012	62.67	63.21	61.97	62.83	36,252	-0.11(-0.17%)
Aug 01, 2012	63.24	63.51	62.42	62.94	33,099	-0.42(-0.67%)
Jul 31, 2012	62.99	63.49	62.86	63.36	31,201	+0.72(+1.15%)
Jul 30, 2012	62.69	62.92	62.59	62.64	23,468	-0.35(-0.55%)
Jul 27, 2012	62.55	63.40	62.52	62.99	36,341	+0.25(+0.40%)
Jul 26, 2012	63.63	63.73	62.48	62.74	40,232	-0.33(-0.52%)
Jul 25, 2012	64.04	64.21	63.07	63.07	28,718	-0.47(-0.74%)
Jul 24, 2012	63.82	64.28	63.52	63.54	59,019	-0.50(-0.79%)
Jul 23, 2012	64.12	64.51	63.66	64.04	31,283	-0.64(-1.00%)
Jul 20, 2012	65.30	65.30	64.35	64.68	20,182	-0.16(-0.24%)
Jul 19, 2012	65.14	65.41	64.83	64.84	40,879	-0.47(-0.73%)
Jul 18, 2012	65.09	65.39	65.08	65.32	23,126	-0.22(-0.33%)
Jul 17, 2012	64.84	65.60	64.76	65.53	39,775	+0.27(+0.41%)
Jul 16, 2012	63.65	65.27	63.57	65.27	23,570	+1.73(+2.72%)
Jul 13, 2012	62.81	63.66	62.77	63.54	23,553	+0.49(+0.77%)
Jul 12, 2012	62.63	63.62	62.49	63.05	34,529	+0.19(+0.30%)
Jul 11, 2012	62.67	63.16	62.22	62.86	17,794	-0.02(-0.02%)
Jul 10, 2012	62.42	63.21	62.30	62.88	26,862	+0.30(+0.48%)
Jul 09, 2012	62.56	63.14	62.53	62.58	20,254	-0.38(-0.60%)
Jul 06, 2012	62.08	63.07	62.08	62.96	13,306	+0.14(+0.23%)
Jul 05, 2012	62.94	63.21	62.67	62.81	27,024	-0.31(-0.50%)
Jul 03, 2012	63.11	63.25	62.86	63.13	19,680	+0.02(+0.02%)
Jul 02, 2012	62.47	64.21	62.47	63.11	52,724	+0.41(+0.65%)
Jun 29, 2012	61.98	62.86	61.70	62.70	44,659	+1.76(+2.89%)
Jun 28, 2012	60.27	61.54	60.27	60.94	36,184	-0.38(-0.62%)
Jun 27, 2012	60.87	61.62	60.87	61.32	25,588	+0.60(+0.98%)
Jun 26, 2012	60.85	61.48	60.66	60.72	33,523	+0.03(+0.05%)
Jun 25, 2012	60.32	60.79	59.92	60.69	28,225	+0.24(+0.39%)
Jun 22, 2012	61.09	61.09	59.47	60.46	29,038	+0.28(+0.47%)
Jun 21, 2012	60.46	60.96	59.94	60.17	40,513	-0.14(-0.23%)
Jun 20, 2012	60.39	60.98	60.05	60.32	23,256	+0.16(+0.26%)
Jun 19, 2012	58.87	60.17	58.87	60.16	28,277	+1.52(+2.60%)
Jun 18, 2012	59.40	60.14	58.51	58.63	56,167	-1.12(-1.87%)
Jun 15, 2012	61.13	61.13	59.70	59.75	36,319	-1.70(-2.76%)
Jun 14, 2012	61.02	61.67	60.68	61.45	30,890	+0.31(+0.51%)
Jun 13, 2012	61.05	61.93	61.05	61.13	14,299	-0.25(-0.41%)
Jun 12, 2012	61.16	61.46	60.58	61.38	28,170	+0.44(+0.72%)
Jun 11, 2012	61.27	61.37	60.88	60.94	22,089	-0.02(-0.03%)
Jun 08, 2012	59.58	60.98	59.55	60.96	26,229	+1.08(+1.81%)
Jun 07, 2012	60.13	60.64	59.73	59.88	24,472	-0.13(-0.21%)
Jun 06, 2012	59.48	60.55	59.17	60.00	47,437	+1.12(+1.89%)
Jun 05, 2012	58.01	58.89	56.84	58.89	24,378	+0.58(+1.00%)
Jun 04, 2012	59.42	59.44	57.79	58.30	67,725	-0.85(-1.43%)

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.