Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	48.56	49.74	48.02	48.71	70,262	+0.73(+1.51%)
Sep 29, 2010	47.60	47.98	47.43	47.98	38,469	+0.64(+1.35%)
Sep 28, 2010	48.09	48.09	47.07	47.34	49,668	-0.47(-0.98%)
Sep 27, 2010	49.37	49.37	47.70	47.81	75,843	-1.28(-2.61%)
Sep 24, 2010	49.23	49.23	48.63	49.09	39,326	+0.48(+0.99%)
Sep 23, 2010	47.92	48.61	47.64	48.61	48,790	+0.65(+1.36%)
Sep 22, 2010	47.68	48.08	47.17	47.95	53,510	+0.55(+1.17%)
Sep 21, 2010	47.99	48.09	47.08	47.40	55,123	-0.28(-0.60%)
Sep 20, 2010	48.68	48.68	47.55	47.68	53,310	-0.58(-1.21%)
Sep 17, 2010	48.26	48.92	47.61	48.26	52,350	-0.30(-0.62%)
Sep 15, 2010	49.26	49.26	48.35	48.56	42,418	-0.53(-1.07%)
Sep 14, 2010	50.18	50.18	48.79	49.09	40,880	-0.82(-1.65%)
Sep 13, 2010	50.01	50.31	49.47	49.91	44,697	+0.55(+1.12%)
Sep 10, 2010	49.69	49.81	49.10	49.36	29,933	+0.16(+0.32%)
Sep 09, 2010	49.03	49.34	48.86	49.20	50,191	+0.34(+0.70%)
Sep 08, 2010	48.61	50.00	48.41	48.86	48,406	+0.77(+1.60%)
Sep 07, 2010	48.29	48.29	47.71	48.09	35,660	+0.06(+0.13%)
Sep 03, 2010	48.21	48.63	47.72	48.03	37,282	+0.25(+0.52%)
Sep 02, 2010	47.55	48.21	47.21	47.78	65,874	+0.65(+1.39%)
Sep 01, 2010	47.17	47.55	46.80	47.13	48,428	+0.68(+1.47%)
Aug 31, 2010	46.60	46.63	46.23	46.44	50,738	+0.14(+0.31%)
Aug 30, 2010	46.83	46.88	45.62	46.30	61,557	-0.27(-0.58%)
Aug 27, 2010	46.57	48.43	46.32	46.57	72,680	-0.46(-0.97%)
Aug 26, 2010	46.97	47.40	46.29	47.03	71,092	+0.77(+1.66%)
Aug 25, 2010	47.48	47.70	46.24	46.26	67,501	-1.18(-2.49%)
Aug 24, 2010	48.34	48.36	47.38	47.44	44,751	-0.97(-2.00%)
Aug 23, 2010	48.85	48.85	47.91	48.41	32,247	+0.34(+0.71%)
Aug 20, 2010	49.03	49.03	47.85	48.07	32,831	-0.50(-1.03%)
Aug 19, 2010	48.65	48.66	48.12	48.56	47,198	-0.54(-1.10%)
Aug 18, 2010	49.89	49.89	49.05	49.10	54,510	-0.53(-1.06%)
Aug 17, 2010	49.94	49.94	48.80	49.63	61,951	+0.44(+0.90%)
Aug 16, 2010	50.03	50.17	49.00	49.19	51,457	-0.58(-1.17%)
Aug 13, 2010	49.77	49.86	48.83	49.77	45,273	+0.97(+1.98%)
Aug 12, 2010	48.19	48.89	47.64	48.80	57,760	+0.91(+1.90%)
Aug 11, 2010	48.95	48.95	47.71	47.89	81,450	-1.29(-2.63%)
Aug 10, 2010	50.37	50.87	49.13	49.19	73,448	-1.10(-2.18%)
Aug 09, 2010	50.65	50.65	49.98	50.28	41,429	-0.16(-0.31%)
Aug 06, 2010	50.44	50.48	49.66	50.44	83,310	+0.46(+0.91%)
Aug 05, 2010	49.87	49.98	49.40	49.98	85,484	+0.20(+0.40%)
Aug 04, 2010	49.67	50.07	48.95	49.79	72,160	+0.51(+1.04%)
Aug 03, 2010	49.60	49.83	48.56	49.27	46,749	+0.30(+0.61%)
Aug 02, 2010	49.06	49.40	48.73	48.98	66,837	+0.55(+1.15%)
Jul 30, 2010	48.42	48.59	47.55	48.42	63,974	+0.58(+1.22%)
Jul 29, 2010	47.92	47.92	47.07	47.84	59,828	+0.98(+2.09%)
Jul 28, 2010	47.20	47.20	46.08	46.86	60,202	+0.48(+1.04%)
Jul 27, 2010	47.91	47.91	46.32	46.37	63,234	-1.05(-2.22%)
Jul 26, 2010	48.26	48.26	46.93	47.43	94,492	-0.63(-1.30%)
Jul 23, 2010	48.63	48.63	47.92	48.05	72,458	-0.44(-0.91%)
Jul 22, 2010	48.32	48.49	48.07	48.49	71,667	+0.51(+1.07%)
Jul 21, 2010	48.32	48.32	47.67	47.98	68,289	+0.00(+0.00%)
Jul 20, 2010	47.31	48.09	47.21	47.98	56,698	+0.45(+0.96%)
Jul 19, 2010	48.32	48.32	47.25	47.52	61,052	-0.20(-0.42%)
Jul 16, 2010	47.72	48.12	47.41	47.72	40,246	+0.09(+0.18%)
Jul 15, 2010	48.28	48.28	47.40	47.64	60,259	-0.27(-0.57%)
Jul 14, 2010	47.62	48.01	47.41	47.91	68,730	+0.20(+0.43%)
Jul 13, 2010	47.34	48.07	47.18	47.71	46,684	+0.44(+0.92%)
Jul 12, 2010	47.24	47.94	47.18	47.27	35,593	+0.20(+0.43%)
Jul 09, 2010	47.07	47.07	45.99	47.07	37,109	+0.85(+1.83%)
Jul 08, 2010	46.47	46.90	45.96	46.23	58,012	+0.38(+0.82%)
Jul 07, 2010	46.42	46.50	45.76	45.85	70,008	-0.01(-0.03%)
Jul 06, 2010	46.63	46.63	45.52	45.86	24,348	+0.03(+0.06%)
Jul 02, 2010	45.83	46.19	45.43	45.83	29,002	+0.18(+0.40%)

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.