Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	47.68	48.16	47.29	47.68	70,852	+0.13(+0.27%)
May 27, 2010	48.61	48.61	46.61	47.55	69,263	+1.05(+2.25%)
May 26, 2010	47.16	47.47	45.68	46.51	92,360	+0.49(+1.07%)
May 25, 2010	45.41	46.26	44.80	46.01	57,239	-0.81(-1.74%)
May 24, 2010	46.74	47.32	45.87	46.83	54,456	+0.36(+0.78%)
May 21, 2010	45.36	46.67	44.16	46.47	83,367	+1.32(+2.93%)
May 20, 2010	45.35	45.83	44.94	45.14	79,865	-2.74(-5.73%)
May 19, 2010	48.99	48.99	46.65	47.89	65,793	-0.91(-1.87%)
May 18, 2010	48.55	49.63	48.43	48.80	69,586	+0.37(+0.77%)
May 17, 2010	49.30	49.63	48.23	48.43	61,862	-0.90(-1.82%)
May 14, 2010	49.33	49.82	48.82	49.33	44,442	-0.23(-0.46%)
May 13, 2010	49.90	50.83	49.20	49.56	90,390	-0.06(-0.12%)
May 12, 2010	47.97	49.80	47.97	49.62	56,123	+1.53(+3.18%)
May 11, 2010	46.99	48.09	46.93	48.09	88,393	+2.10(+4.57%)
May 10, 2010	47.53	47.53	45.74	45.99	101,907	+1.20(+2.69%)
May 07, 2010	44.14	45.43	43.23	44.78	92,560	+1.77(+4.11%)
May 06, 2010	42.87	45.50	39.54	43.02	6,209	-2.42(-5.32%)
May 05, 2010	45.79	46.17	45.43	45.43	114,346	-1.59(-3.37%)
May 04, 2010	49.73	50.37	46.92	47.02	132,262	-2.37(-4.80%)
May 03, 2010	49.27	50.39	49.09	49.39	78,141	-0.20(-0.40%)
Apr 30, 2010	48.90	49.72	48.49	49.59	70,055	+0.34(+0.70%)
Apr 29, 2010	49.29	49.29	48.66	49.25	72,271	+0.49(+1.00%)
Apr 28, 2010	48.95	49.30	48.32	48.76	79,800	-0.11(-0.23%)
Apr 27, 2010	49.22	49.66	48.62	48.87	77,788	-0.79(-1.58%)
Apr 26, 2010	49.70	50.46	49.15	49.66	76,353	-0.34(-0.69%)
Apr 23, 2010	49.77	50.66	49.47	50.00	62,565	-0.16(-0.31%)
Apr 22, 2010	49.93	50.60	48.82	50.16	86,889	-0.33(-0.65%)
Apr 21, 2010	50.88	50.93	49.73	50.49	67,490	+0.49(+0.97%)
Apr 20, 2010	49.10	50.02	49.10	50.00	47,508	+1.44(+2.97%)
Apr 19, 2010	49.19	49.73	48.23	48.56	61,360	-0.71(-1.45%)
Apr 16, 2010	49.53	50.02	48.05	49.27	91,646	-0.46(-0.92%)
Apr 15, 2010	49.42	50.90	49.42	49.73	118,730	+0.01(+0.03%)
Apr 14, 2010	49.23	49.95	48.96	49.72	111,190	+0.23(+0.46%)
Apr 13, 2010	49.19	50.37	49.06	49.49	133,224	-0.06(-0.12%)
Apr 12, 2010	48.10	49.66	48.02	49.55	114,776	+1.53(+3.18%)
Apr 09, 2010	47.12	48.09	47.06	48.02	62,998	+0.90(+1.91%)
Apr 08, 2010	47.02	47.12	46.69	47.12	59,041	+0.37(+0.79%)
Apr 07, 2010	46.86	47.00	46.34	46.74	37,860	-0.01(-0.03%)
Apr 06, 2010	46.66	47.12	46.24	46.76	65,173	+0.29(+0.61%)
Apr 05, 2010	46.40	47.12	46.16	46.47	73,301	+0.37(+0.81%)
Apr 01, 2010	45.24	46.10	46.10	46.10	46,113	+1.13(+2.51%)
Mar 31, 2010	45.09	45.74	44.89	44.97	52,929	-0.21(-0.47%)
Mar 30, 2010	45.64	45.79	45.03	45.19	68,038	+0.07(+0.16%)
Mar 29, 2010	45.77	46.03	45.05	45.12	49,994	-0.50(-1.10%)
Mar 26, 2010	45.60	46.09	44.92	45.62	62,437	-0.11(-0.25%)
Mar 25, 2010	47.15	47.15	45.43	45.73	80,568	-1.33(-2.82%)
Mar 24, 2010	45.82	47.15	45.82	47.06	163,009	+0.87(+1.89%)
Mar 23, 2010	45.42	46.43	45.07	46.19	160,661	+1.00(+2.21%)
Mar 22, 2010	44.80	45.53	44.70	45.19	136,750	-0.20(-0.44%)
Mar 19, 2010	45.26	45.67	44.90	45.39	72,696	-0.04(-0.09%)
Mar 18, 2010	45.36	45.56	44.87	45.43	83,402	+0.37(+0.82%)
Mar 17, 2010	44.52	45.37	44.34	45.06	86,403	+0.60(+1.35%)
Mar 16, 2010	44.86	44.86	44.30	44.46	52,583	-0.14(-0.32%)
Mar 15, 2010	44.72	44.80	44.59	44.60	77,450	-0.29(-0.64%)
Mar 12, 2010	44.14	45.00	44.14	44.89	98,351	+0.44(+1.00%)
Mar 11, 2010	44.16	44.44	43.80	44.44	76,021	+0.34(+0.78%)
Mar 10, 2010	44.02	44.13	43.87	44.10	50,350	+0.09(+0.19%)
Mar 09, 2010	44.02	44.02	43.62	44.02	66,719	-0.10(-0.23%)
Mar 08, 2010	44.12	44.14	43.73	44.12	58,918	+0.06(+0.13%)
Mar 05, 2010	43.74	44.12	43.62	44.06	63,702	+0.19(+0.42%)
Mar 04, 2010	43.90	43.94	43.60	43.87	52,263	+0.19(+0.43%)
Mar 03, 2010	43.80	43.87	43.56	43.69	67,873	+0.06(+0.13%)
Mar 02, 2010	43.59	43.77	43.14	43.63	106,390	+0.04(+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.