Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	66.75	67.53	65.47	67.27	207,990	+0.28(+0.42%)
Aug 28, 2015	64.16	67.40	64.16	66.99	107,504	+2.40(+3.72%)
Aug 27, 2015	61.65	65.17	61.31	64.59	186,849	+3.54(+5.80%)
Aug 26, 2015	61.25	61.44	60.07	61.05	146,951	+0.79(+1.31%)
Aug 25, 2015	60.58	61.12	59.25	60.26	136,033	+1.57(+2.68%)
Aug 24, 2015	58.82	61.28	57.73	58.68	243,748	-3.56(-5.72%)
Aug 21, 2015	63.56	63.93	62.25	62.25	98,713	-1.67(-2.61%)
Aug 20, 2015	64.83	65.38	63.65	63.91	116,129	-1.16(-1.79%)
Aug 19, 2015	65.89	66.33	64.73	65.08	93,043	-0.96(-1.45%)
Aug 18, 2015	65.56	66.03	65.35	66.03	77,057	+0.29(+0.45%)
Aug 17, 2015	64.89	65.96	64.62	65.74	100,964	+0.99(+1.54%)
Aug 14, 2015	62.41	65.08	62.41	64.75	123,828	+2.23(+3.56%)
Aug 13, 2015	62.35	63.05	61.65	62.52	166,953	+0.06(+0.09%)
Aug 12, 2015	60.83	62.94	60.73	62.46	245,222	+1.38(+2.26%)
Aug 11, 2015	60.83	61.66	59.50	61.08	227,918	-0.92(-1.48%)
Aug 10, 2015	59.22	62.06	59.22	62.00	122,987	+2.65(+4.47%)
Aug 07, 2015	60.51	60.68	59.26	59.35	124,468	-0.79(-1.32%)
Aug 06, 2015	60.44	61.10	58.53	60.15	226,620	-0.40(-0.67%)
Aug 05, 2015	63.94	64.45	60.48	60.55	148,189	-3.00(-4.72%)
Aug 04, 2015	64.87	65.02	63.48	63.55	128,780	-1.21(-1.88%)
Aug 03, 2015	65.35	65.68	64.45	64.76	122,386	-0.88(-1.35%)
Jul 31, 2015	67.19	67.54	65.61	65.65	203,238	-1.49(-2.22%)
Jul 30, 2015	66.44	67.43	65.89	67.14	126,676	+0.70(+1.05%)
Jul 29, 2015	65.33	66.65	64.65	66.44	136,931	+1.16(+1.78%)
Jul 28, 2015	63.29	65.56	62.80	65.28	176,399	+1.84(+2.90%)
Jul 27, 2015	61.76	63.57	61.29	63.44	142,944	+1.25(+2.01%)
Jul 24, 2015	60.77	62.24	60.37	62.19	133,442	+1.44(+2.36%)
Jul 23, 2015	60.73	61.87	60.27	60.75	147,201	+0.22(+0.36%)
Jul 22, 2015	61.91	62.22	60.17	60.53	154,213	-1.38(-2.23%)
Jul 21, 2015	62.68	63.75	61.88	61.91	118,916	-0.94(-1.49%)
Jul 20, 2015	64.75	64.82	62.72	62.85	147,058	-1.95(-3.01%)
Jul 17, 2015	65.74	65.96	64.43	64.80	116,912	-0.99(-1.51%)
Jul 16, 2015	67.14	67.14	65.65	65.80	170,922	-1.42(-2.11%)
Jul 15, 2015	68.83	68.85	66.95	67.21	88,299	-1.53(-2.22%)
Jul 14, 2015	68.43	69.75	68.35	68.74	112,098	+0.18(+0.27%)
Jul 13, 2015	68.61	68.80	68.33	68.56	57,995	+0.37(+0.54%)
Jul 10, 2015	67.62	68.43	67.47	68.19	79,100	+0.92(+1.37%)
Jul 09, 2015	67.34	67.93	66.92	67.27	64,171	+0.70(+1.05%)
Jul 08, 2015	67.40	67.75	66.29	66.57	61,743	-1.40(-2.06%)
Jul 07, 2015	66.95	67.97	64.97	67.97	101,495	+1.56(+2.36%)
Jul 06, 2015	67.23	67.23	66.38	66.40	83,892	-0.98(-1.45%)
Jul 02, 2015	66.83	67.38	67.38	67.38	133,665	+0.52(+0.77%)
Jul 01, 2015	68.26	68.26	66.40	66.86	281,876	-1.07(-1.57%)
Jun 30, 2015	66.94	68.00	66.38	67.93	274,294	+1.18(+1.76%)
Jun 29, 2015	69.42	69.44	66.55	66.75	200,626	-2.69(-3.87%)
Jun 26, 2015	71.32	71.32	69.33	69.44	86,692	-1.86(-2.61%)
Jun 25, 2015	71.68	72.00	71.30	71.30	45,575	-0.66(-0.92%)
Jun 24, 2015	71.57	72.16	71.57	71.96	50,461	+0.24(+0.33%)
Jun 23, 2015	71.96	72.25	71.52	71.72	66,057	-0.22(-0.31%)
Jun 22, 2015	72.66	72.81	71.87	71.94	42,297	-0.53(-0.74%)
Jun 19, 2015	72.79	73.23	72.48	72.48	50,225	-0.66(-0.91%)
Jun 18, 2015	73.78	73.97	72.92	73.14	48,835	-0.68(-0.92%)
Jun 17, 2015	73.64	73.89	73.34	73.82	49,904	+0.44(+0.60%)
Jun 16, 2015	73.38	73.72	73.20	73.38	45,766	+0.13(+0.18%)
Jun 15, 2015	72.44	73.38	72.44	73.25	116,825	+0.28(+0.38%)
Jun 12, 2015	73.32	73.62	72.73	72.97	62,504	-0.66(-0.90%)
Jun 11, 2015	74.41	74.61	73.62	73.64	79,426	-1.03(-1.38%)
Jun 10, 2015	75.29	75.38	74.61	74.67	71,228	-0.57(-0.76%)
Jun 09, 2015	75.88	76.24	75.13	75.24	70,544	-0.74(-0.97%)
Jun 08, 2015	76.03	76.75	75.53	75.97	71,296	-0.07(-0.10%)
Jun 05, 2015	74.59	76.36	74.33	76.05	90,372	+0.96(+1.27%)
Jun 04, 2015	75.75	75.90	74.54	75.09	97,322	-0.61(-0.80%)
Jun 03, 2015	77.22	77.22	75.66	75.70	62,044	-1.38(-1.79%)
Jun 02, 2015	77.17	77.33	76.87	77.08	71,684	-0.07(-0.10%)

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.