Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.98	37.98	37.02	37.02	22,368	-0.66(-1.74%)
May 30, 2006	37.02	37.71	37.02	37.67	19,339	+0.83(+2.25%)
May 26, 2006	37.08	37.16	36.82	36.84	11,805	+0.02(+0.05%)
May 25, 2006	37.08	37.29	36.76	36.82	11,494	-0.37(-1.00%)
May 24, 2006	37.34	37.34	36.95	37.20	17,475	-0.31(-0.82%)
May 23, 2006	36.46	37.66	36.46	37.51	18,329	+0.79(+2.14%)
May 22, 2006	37.73	37.73	36.63	36.72	22,911	-1.13(-2.99%)
May 19, 2006	37.47	37.85	37.35	37.85	14,834	-0.63(-1.64%)
May 18, 2006	37.73	38.82	37.73	38.48	27,416	+0.70(+1.84%)
May 17, 2006	37.85	38.09	37.60	37.79	11,805	+0.06(+0.17%)
May 16, 2006	37.98	38.05	37.60	37.73	19,261	-0.13(-0.34%)
May 15, 2006	37.92	38.03	37.60	37.85	14,523	+0.19(+0.51%)
May 12, 2006	37.61	37.66	37.40	37.66	13,358	-0.08(-0.20%)
May 11, 2006	37.85	37.92	37.53	37.74	18,640	+0.01(+0.03%)
May 10, 2006	37.98	37.98	37.47	37.73	16,698	-0.39(-1.01%)
May 09, 2006	37.34	38.15	37.34	38.11	17,242	+0.57(+1.51%)
May 08, 2006	37.21	37.55	36.95	37.55	12,737	+0.19(+0.52%)
May 05, 2006	37.53	37.56	37.35	37.35	10,252	-0.22(-0.58%)
May 04, 2006	37.47	37.58	36.95	37.57	11,028	+0.06(+0.17%)
May 03, 2006	37.51	37.52	36.89	37.51	20,737	+0.01(+0.03%)
May 02, 2006	37.73	37.82	37.18	37.49	15,067	+0.31(+0.83%)
May 01, 2006	37.11	37.66	36.97	37.18	16,698	-0.09(-0.24%)
Apr 28, 2006	35.99	37.27	35.99	37.27	17,086	+1.18(+3.28%)
Apr 27, 2006	36.12	36.31	36.01	36.09	14,290	-0.14(-0.39%)
Apr 26, 2006	36.18	36.49	35.92	36.23	12,193	-0.21(-0.57%)
Apr 25, 2006	36.57	36.69	36.18	36.44	10,485	-0.26(-0.70%)
Apr 24, 2006	37.04	37.13	36.59	36.70	14,523	-0.42(-1.14%)
Apr 21, 2006	36.42	37.13	36.27	37.12	15,378	+0.77(+2.13%)
Apr 20, 2006	35.99	36.42	35.94	36.35	19,416	+0.36(+1.00%)
Apr 19, 2006	36.03	36.15	35.41	35.99	25,707	+0.03(+0.07%)
Apr 18, 2006	35.54	36.05	35.41	35.96	14,989	+0.48(+1.34%)
Apr 17, 2006	35.47	35.68	35.41	35.48	13,358	-0.17(-0.47%)
Apr 13, 2006	35.56	35.65	35.42	35.65	9,164	+0.09(+0.25%)
Apr 12, 2006	35.42	35.91	35.42	35.56	10,096	-0.04(-0.11%)
Apr 11, 2006	35.92	36.00	35.43	35.60	12,116	-0.39(-1.07%)
Apr 10, 2006	35.67	36.18	35.67	35.99	15,999	+0.32(+0.90%)
Apr 07, 2006	35.99	36.03	35.33	35.67	16,698	-0.19(-0.54%)
Apr 06, 2006	35.72	36.18	35.72	35.86	18,950	-0.12(-0.32%)
Apr 05, 2006	35.81	36.05	35.77	35.97	19,727	+0.06(+0.18%)
Apr 04, 2006	36.17	36.23	35.34	35.91	34,717	-0.08(-0.21%)
Apr 03, 2006	36.18	36.23	35.74	35.99	16,077	+0.05(+0.14%)
Mar 31, 2006	36.95	37.03	35.79	35.94	50,250	-1.15(-3.09%)
Mar 30, 2006	37.16	37.45	37.03	37.08	10,329	-0.26(-0.69%)
Mar 29, 2006	37.35	37.75	37.21	37.34	20,193	-0.32(-0.85%)
Mar 28, 2006	37.85	37.92	37.16	37.66	27,649	+0.01(+0.03%)
Mar 27, 2006	36.63	37.65	36.63	37.65	23,222	+0.82(+2.24%)
Mar 24, 2006	37.40	37.42	36.82	36.82	23,921	-0.39(-1.04%)
Mar 23, 2006	37.02	37.58	36.95	37.21	11,727	+0.45(+1.23%)
Mar 22, 2006	37.15	37.15	36.76	36.76	11,960	-0.33(-0.90%)
Mar 21, 2006	36.70	37.09	36.64	37.09	14,213	+0.15(+0.42%)
Mar 20, 2006	36.57	37.08	36.31	36.94	15,455	+0.24(+0.67%)
Mar 17, 2006	36.57	36.82	36.30	36.70	13,669	+0.22(+0.60%)
Mar 16, 2006	36.44	37.03	36.44	36.48	23,067	+0.30(+0.82%)
Mar 15, 2006	36.44	36.63	36.06	36.18	18,329	+0.00(+0.00%)
Mar 14, 2006	37.02	37.02	36.14	36.18	23,377	-0.72(-1.95%)
Mar 13, 2006	36.31	36.95	36.31	36.90	15,222	+0.59(+1.63%)
Mar 10, 2006	36.76	36.76	36.05	36.31	10,252	-0.13(-0.35%)
Mar 09, 2006	36.44	36.95	36.33	36.44	11,339	-0.10(-0.28%)
Mar 08, 2006	37.40	37.40	35.86	36.54	18,640	-0.77(-2.07%)
Mar 07, 2006	37.48	37.66	37.31	37.31	36,270	-0.19(-0.52%)
Mar 06, 2006	37.64	37.73	37.51	37.51	10,562	+0.00(+0.00%)
Mar 03, 2006	37.85	37.85	37.42	37.51	11,028	-0.48(-1.25%)
Mar 02, 2006	37.85	38.63	37.76	37.98	14,601	-0.10(-0.27%)

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.