Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	65.47	66.06	65.30	65.89	45,530	+0.59(+0.90%)
Sep 27, 2018	64.96	65.72	64.84	65.30	48,950	+0.42(+0.64%)
Sep 26, 2018	65.52	65.72	64.79	64.89	94,864	-0.81(-1.23%)
Sep 25, 2018	66.99	67.19	65.28	65.69	73,211	-1.25(-1.86%)
Sep 24, 2018	67.68	68.04	66.82	66.94	68,310	-0.49(-0.73%)
Sep 21, 2018	67.90	68.02	67.16	67.43	43,037	-0.37(-0.54%)
Sep 20, 2018	67.63	67.80	67.21	67.80	70,166	+0.37(+0.54%)
Sep 19, 2018	66.65	67.68	66.23	67.43	69,895	+0.34(+0.51%)
Sep 18, 2018	67.87	68.04	66.65	67.09	126,555	-0.73(-1.08%)
Sep 17, 2018	68.26	68.56	67.70	67.82	58,889	-0.56(-0.82%)
Sep 14, 2018	69.27	69.27	68.29	68.39	61,838	-0.88(-1.27%)
Sep 13, 2018	69.71	69.95	69.19	69.27	31,164	-0.20(-0.28%)
Sep 12, 2018	69.63	70.22	69.44	69.46	33,871	-0.02(-0.04%)
Sep 11, 2018	69.19	69.92	69.11	69.49	40,748	+0.27(+0.39%)
Sep 10, 2018	68.90	69.36	68.81	69.22	31,847	+0.71(+1.04%)
Sep 07, 2018	68.87	69.27	68.26	68.51	54,481	-0.64(-0.92%)
Sep 06, 2018	69.90	70.22	69.02	69.14	51,633	-0.76(-1.09%)
Sep 05, 2018	70.29	70.29	69.07	69.90	47,612	-0.37(-0.52%)
Sep 04, 2018	68.83	70.42	68.83	70.27	89,745	+1.47(+2.13%)
Aug 31, 2018		68.80	68.80	68.80	0	-0.49(-0.71%)
Aug 30, 2018	70.05	70.14	68.73	69.29	46,321	-0.76(-1.08%)
Aug 29, 2018	70.42	70.73	69.93	70.05	53,530	+0.02(+0.03%)
Aug 28, 2018	70.44	70.81	69.88	70.02	42,779	-0.46(-0.66%)
Aug 27, 2018	71.13	71.13	69.90	70.49	39,897	-0.59(-0.83%)
Aug 24, 2018	70.91	71.22	70.46	71.08	51,048	+0.05(+0.07%)
Aug 23, 2018	71.32	71.32	70.56	71.03	39,332	+0.04(+0.05%)
Aug 22, 2018	70.39	71.33	69.96	70.99	69,967	+1.05(+1.51%)
Aug 21, 2018	71.18	71.18	69.87	69.94	43,604	-0.96(-1.35%)
Aug 20, 2018	70.13	70.99	70.08	70.90	40,565	+0.89(+1.26%)
Aug 17, 2018	69.53	70.06	69.34	70.01	30,175	+0.72(+1.04%)
Aug 16, 2018	68.91	69.32	68.43	69.29	33,357	+0.81(+1.19%)
Aug 15, 2018	69.84	69.84	68.02	68.48	39,273	-1.51(-2.15%)
Aug 14, 2018	70.30	70.32	69.56	69.99	46,484	+0.43(+0.62%)
Aug 13, 2018	71.78	71.85	69.56	69.56	44,050	-1.99(-2.78%)
Aug 10, 2018	71.47	72.26	71.33	71.54	38,784	+0.07(+0.10%)
Aug 09, 2018	70.80	71.61	70.66	71.47	41,418	+0.86(+1.22%)
Aug 08, 2018	69.82	70.66	69.44	70.61	29,251	+0.53(+0.75%)
Aug 07, 2018	70.75	71.18	69.79	70.08	53,401	-0.36(-0.51%)
Aug 06, 2018	69.39	70.51	69.39	70.44	58,421	+1.10(+1.59%)
Aug 03, 2018	69.22	69.39	69.04	69.34	41,877	+0.53(+0.76%)
Aug 02, 2018	67.02	69.10	67.02	68.81	49,559	+1.87(+2.79%)
Aug 01, 2018	66.73	67.21	66.44	66.95	32,621	+0.05(+0.07%)
Jul 31, 2018	66.40	67.19	66.04	66.90	57,848	+0.74(+1.12%)
Jul 30, 2018	66.09	66.33	65.87	66.16	36,241	+0.77(+1.17%)
Jul 27, 2018	68.14	68.19	65.37	65.39	123,209	-2.68(-3.94%)
Jul 26, 2018	66.95	68.12	66.80	68.07	48,211	+1.12(+1.68%)
Jul 25, 2018	66.25	67.00	65.99	66.95	58,232	+0.84(+1.27%)
Jul 24, 2018	65.80	66.73	65.73	66.11	46,290	+0.45(+0.69%)
Jul 23, 2018	65.39	65.70	65.02	65.66	40,647	+0.50(+0.77%)
Jul 20, 2018	67.69	67.69	65.13	65.15	62,359	-2.03(-3.03%)
Jul 19, 2018	66.23	67.45	65.57	67.19	141,367	+2.85(+4.43%)
Jul 18, 2018	62.90	64.63	62.88	64.34	58,681	+1.22(+1.93%)
Jul 17, 2018	63.24	63.33	62.90	63.12	53,672	+0.05(+0.08%)
Jul 16, 2018	63.65	63.79	63.07	63.07	35,306	-0.93(-1.46%)
Jul 13, 2018	63.38	64.15	63.23	64.00	41,375	+0.77(+1.21%)
Jul 12, 2018	63.36	63.36	62.82	63.24	35,325	+0.31(+0.49%)
Jul 11, 2018	62.98	63.33	62.59	62.93	78,220	-0.22(-0.34%)
Jul 10, 2018	63.55	63.77	62.81	63.14	63,725	-0.22(-0.34%)
Jul 09, 2018	63.17	63.65	62.93	63.36	38,935	+0.43(+0.68%)
Jul 06, 2018	63.60	63.65	62.78	62.93	91,694	-0.55(-0.87%)
Jul 05, 2018	63.91	64.25	63.48	63.48	41,761	-0.26(-0.41%)
Jul 03, 2018		63.74	63.74	63.74	0	+0.22(+0.34%)

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.