Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.88	34.12	32.88	34.12	47,020	+0.70(+2.10%)
May 28, 2009	33.10	33.42	32.11	33.42	51,076	+0.59(+1.81%)
May 27, 2009	33.96	34.08	32.83	32.83	84,923	-0.88(-2.60%)
May 26, 2009	33.11	34.41	33.07	33.71	70,516	-1.11(-3.18%)
May 22, 2009	35.08	35.10	34.34	34.81	43,257	+0.40(+1.17%)
May 21, 2009	34.93	34.93	33.13	34.41	47,441	-0.69(-1.96%)
May 20, 2009	34.52	35.16	33.11	35.10	87,636	+1.70(+5.09%)
May 19, 2009	33.00	33.60	32.85	33.39	66,231	+0.62(+1.89%)
May 18, 2009	31.57	32.77	31.14	32.77	66,625	+1.53(+4.91%)
May 15, 2009	31.51	31.76	31.04	31.24	41,859	+0.00(+0.00%)
May 14, 2009	30.71	32.15	30.61	31.24	75,350	+0.36(+1.16%)
May 13, 2009	31.18	31.27	30.52	30.88	67,371	-0.40(-1.27%)
May 12, 2009	32.89	33.08	31.22	31.28	84,373	-0.75(-2.35%)
May 11, 2009	33.08	33.10	32.01	32.03	38,258	-1.12(-3.39%)
May 08, 2009	33.17	33.69	32.72	33.16	67,191	+0.36(+1.09%)
May 07, 2009	34.23	34.23	31.98	32.80	117,374	-1.15(-3.39%)
May 06, 2009	33.42	34.25	33.26	33.95	116,538	+0.92(+2.80%)
May 05, 2009	32.76	33.25	32.14	33.02	65,388	+0.32(+0.97%)
May 04, 2009	32.23	32.96	31.93	32.71	70,655	+1.19(+3.77%)
May 01, 2009	31.15	33.90	31.15	31.52	102,892	+0.50(+1.62%)
Apr 30, 2009	32.17	33.08	31.02	31.02	113,397	-1.11(-3.45%)
Apr 29, 2009	31.94	32.89	31.64	32.13	89,808	+0.61(+1.93%)
Apr 28, 2009	31.23	31.86	30.59	31.52	71,506	-0.05(-0.17%)
Apr 27, 2009	30.45	31.70	30.18	31.57	58,549	+1.32(+4.37%)
Apr 24, 2009	30.57	30.96	30.08	30.25	45,386	-0.18(-0.61%)
Apr 23, 2009	30.58	30.88	30.12	30.44	63,605	+0.48(+1.59%)
Apr 22, 2009	30.40	31.10	29.95	29.96	74,842	-0.57(-1.86%)
Apr 21, 2009	31.18	31.37	30.15	30.53	54,680	-0.36(-1.15%)
Apr 20, 2009	31.77	31.85	30.61	30.88	69,633	-1.28(-3.98%)
Apr 17, 2009	29.72	32.17	29.51	32.17	89,172	+2.55(+8.61%)
Apr 16, 2009	29.72	29.72	29.05	29.62	58,406	+0.34(+1.17%)
Apr 15, 2009	28.63	29.63	28.63	29.27	59,178	+0.78(+2.74%)
Apr 14, 2009	28.55	28.98	28.28	28.49	74,575	+0.17(+0.61%)
Apr 13, 2009	28.07	28.59	27.24	28.32	129,507	+0.45(+1.61%)
Apr 09, 2009	29.05	29.28	27.85	27.87	94,554	-0.66(-2.31%)
Apr 08, 2009	27.82	28.77	27.62	28.53	38,209	+1.35(+4.96%)
Apr 07, 2009	27.21	27.41	26.78	27.19	59,153	-0.29(-1.06%)
Apr 06, 2009	27.87	28.03	27.41	27.48	40,596	-0.46(-1.65%)
Apr 03, 2009	27.64	28.20	27.42	27.94	60,857	+0.13(+0.48%)
Apr 02, 2009	26.95	28.41	26.95	27.81	74,429	+1.19(+4.47%)
Apr 01, 2009	27.13	27.13	26.33	26.62	58,976	-0.86(-3.13%)
Mar 31, 2009	27.00	27.75	26.99	27.48	59,493	+0.83(+3.12%)
Mar 30, 2009	26.08	27.08	25.51	26.64	64,019	-1.66(-5.88%)
Mar 26, 2009	28.07	28.64	27.67	28.31	60,571	+0.87(+3.18%)
Mar 25, 2009	27.34	28.24	26.96	27.44	71,161	+0.09(+0.34%)
Mar 24, 2009	27.32	28.31	26.97	27.34	58,170	-0.13(-0.48%)
Mar 23, 2009	27.48	27.93	27.44	27.48	48,002	+1.06(+4.00%)
Mar 20, 2009	27.28	27.32	26.42	26.42	56,698	-0.57(-2.10%)
Mar 19, 2009	27.09	27.58	26.47	26.99	129,847	+0.05(+0.20%)
Mar 18, 2009	26.67	27.37	26.27	26.94	72,060	+0.53(+2.00%)
Mar 17, 2009	26.82	26.94	25.96	26.41	59,534	-0.67(-2.49%)
Mar 16, 2009	27.07	27.08	26.26	27.08	102,390	+0.52(+1.94%)
Mar 13, 2009	27.86	28.23	26.06	26.57	0	-0.81(-2.94%)
Mar 12, 2009	24.97	27.67	24.58	27.37	357,722	+2.19(+8.71%)
Mar 11, 2009	24.95	25.47	23.92	25.18	164,899	+0.74(+3.03%)
Mar 10, 2009	22.46	24.44	22.46	24.44	84,699	+2.19(+9.86%)
Mar 09, 2009	23.32	24.60	22.02	22.25	428,795	-1.86(-7.73%)
Mar 06, 2009	24.28	24.94	23.26	24.11	0	-1.19(-4.70%)
Mar 05, 2009	28.32	28.32	24.78	25.30	212,617	-3.29(-11.51%)
Mar 04, 2009	25.63	29.45	25.42	28.59	138,957	+4.93(+20.83%)

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.