Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	53.96	54.50	53.96	54.21	30,843	+0.26(+0.48%)
May 30, 2007	53.29	54.06	53.00	53.96	10,721	+0.35(+0.65%)
May 29, 2007	52.32	53.70	52.24	53.61	19,345	+1.40(+2.69%)
May 25, 2007	52.26	52.39	52.00	52.21	16,781	-0.06(-0.12%)
May 24, 2007	53.22	53.22	52.26	52.27	25,483	-0.91(-1.72%)
May 23, 2007	52.01	53.30	51.97	53.18	50,422	+1.18(+2.28%)
May 22, 2007	51.82	52.01	51.63	52.00	33,485	-0.32(-0.62%)
May 21, 2007	52.00	52.36	51.86	52.32	18,490	+0.48(+0.92%)
May 18, 2007	51.74	52.63	51.69	51.85	46,459	+0.42(+0.83%)
May 17, 2007	50.97	51.46	50.91	51.42	43,603	+0.46(+0.91%)
May 16, 2007	52.21	52.21	50.88	50.96	68,913	-1.03(-1.98%)
May 15, 2007	52.06	52.13	51.92	51.99	21,986	-0.12(-0.22%)
May 14, 2007	52.40	52.40	52.09	52.10	19,656	-0.27(-0.52%)
May 11, 2007	52.54	52.54	52.26	52.37	21,598	+0.01(+0.02%)
May 10, 2007	52.71	52.76	52.33	52.36	17,869	-0.31(-0.59%)
May 09, 2007	52.75	52.77	52.44	52.67	39,623	-0.03(-0.05%)
May 08, 2007	52.76	52.77	52.66	52.70	22,919	+0.04(+0.07%)
May 07, 2007	52.64	52.77	52.22	52.66	27,736	+0.48(+0.91%)
May 04, 2007	52.21	52.28	52.04	52.18	20,510	+0.05(+0.10%)
May 03, 2007	51.85	52.48	51.54	52.13	30,921	+0.15(+0.30%)
May 02, 2007	51.56	52.53	51.56	51.97	38,076	+0.39(+0.75%)
May 01, 2007	52.39	52.45	51.45	51.59	48,091	-0.79(-1.50%)
Apr 30, 2007	53.06	53.06	52.36	52.37	35,116	-0.64(-1.21%)
Apr 27, 2007	53.69	53.69	52.67	53.02	33,640	-0.67(-1.25%)
Apr 26, 2007	54.05	54.57	53.69	53.69	57,725	+0.01(+0.02%)
Apr 25, 2007	52.64	54.05	52.53	53.67	47,780	+1.31(+2.51%)
Apr 24, 2007	52.63	52.70	52.03	52.36	29,523	-0.21(-0.39%)
Apr 23, 2007	52.05	52.77	51.59	52.57	50,266	+0.44(+0.84%)
Apr 20, 2007	51.06	52.13	50.94	52.13	52,519	+1.39(+2.74%)
Apr 19, 2007	50.71	51.94	50.65	50.74	61,532	-0.39(-0.76%)
Apr 18, 2007	51.81	51.86	50.71	51.12	65,028	-0.90(-1.73%)
Apr 17, 2007	51.81	52.13	51.77	52.03	21,753	+0.27(+0.52%)
Apr 16, 2007	52.13	52.55	51.73	51.76	36,126	-0.05(-0.09%)
Apr 13, 2007	51.79	51.81	51.64	51.80	20,976	+0.05(+0.09%)
Apr 12, 2007	51.42	51.81	51.42	51.76	35,893	+0.22(+0.42%)
Apr 11, 2007	51.61	51.81	51.10	51.54	40,477	+0.44(+0.86%)
Apr 10, 2007	51.68	51.70	51.09	51.10	52,753	+0.10(+0.20%)
Apr 09, 2007	51.78	51.79	50.89	51.00	35,583	-0.49(-0.95%)
Apr 05, 2007	50.29	52.04	50.14	51.49	30,455	+1.12(+2.22%)
Apr 04, 2007	50.82	50.82	49.94	50.37	34,495	-0.73(-1.44%)
Apr 03, 2007	51.10	51.58	50.88	51.10	38,768	+0.55(+1.10%)
Apr 02, 2007	49.55	50.55	49.55	50.55	36,593	+0.73(+1.47%)
Mar 30, 2007	49.07	50.20	49.00	49.81	23,851	+0.53(+1.07%)
Mar 29, 2007	47.88	50.07	47.88	49.28	35,194	+1.53(+3.21%)
Mar 28, 2007	47.83	47.83	47.37	47.75	26,881	-0.08(-0.16%)
Mar 27, 2007	49.85	49.94	46.90	47.83	85,306	-1.83(-3.68%)
Mar 26, 2007	49.43	50.17	49.43	49.66	44,284	-0.45(-0.90%)
Mar 23, 2007	49.80	50.33	49.80	50.11	33,563	+0.89(+1.80%)
Mar 22, 2007	48.96	49.22	48.68	49.22	34,339	+0.15(+0.31%)
Mar 21, 2007	48.20	49.19	48.11	49.07	31,698	+0.60(+1.25%)
Mar 20, 2007	48.37	49.23	47.93	48.46	67,203	+0.01(+0.03%)
Mar 19, 2007	48.52	49.22	48.41	48.45	69,923	-0.08(-0.16%)
Mar 16, 2007	48.29	48.64	48.15	48.52	20,976	+0.45(+0.94%)
Mar 15, 2007	47.62	48.07	47.35	48.07	19,423	+0.75(+1.57%)
Mar 14, 2007	47.11	47.43	47.11	47.33	27,580	-0.05(-0.11%)
Mar 13, 2007	46.98	47.73	46.83	47.38	42,808	+0.40(+0.85%)
Mar 12, 2007	46.38	47.20	46.35	46.98	34,573	+0.54(+1.16%)
Mar 09, 2007	45.69	46.57	45.69	46.44	31,465	+0.94(+2.07%)
Mar 08, 2007	45.31	45.94	45.31	45.50	39,001	+0.12(+0.25%)
Mar 07, 2007	46.03	46.18	45.29	45.38	67,203	-0.77(-1.67%)
Mar 06, 2007	46.34	46.65	46.12	46.16	79,246	-0.05(-0.11%)
Mar 05, 2007	46.27	46.41	45.90	46.21	48,713	-0.67(-1.43%)
Mar 02, 2007	47.06	47.19	46.44	46.88	25,327	-0.17(-0.36%)

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.