Tortoise Energy Infrastructure Corporation (NY: TYG )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	56.78	57.02	56.35	56.47	27,520	+0.00(+0.00%)
May 23, 2011	56.91	57.10	56.17	56.47	27,991	-0.45(-0.80%)
May 20, 2011	57.07	57.37	55.96	56.93	48,182	+0.13(+0.23%)
May 19, 2011	57.01	57.01	56.38	56.80	28,359	+0.46(+0.82%)
May 18, 2011	56.48	56.96	55.77	56.33	45,039	+0.25(+0.45%)
May 17, 2011	56.71	56.78	55.48	56.08	40,327	-0.45(-0.80%)
May 16, 2011	56.89	57.31	56.42	56.53	39,100	-0.07(-0.13%)
May 13, 2011	57.51	58.17	56.11	56.60	31,306	-0.31(-0.55%)
May 12, 2011	57.32	57.32	56.48	56.91	53,236	-0.20(-0.35%)
May 11, 2011	57.72	57.72	56.69	57.11	30,970	-0.34(-0.60%)
May 10, 2011	57.56	57.56	56.75	57.45	43,306	+0.15(+0.26%)
May 09, 2011	57.44	57.71	57.11	57.30	32,142	-0.03(-0.05%)
May 06, 2011	56.83	58.02	56.44	57.33	72,831	+1.10(+1.96%)
May 05, 2011	59.48	59.48	55.41	56.23	96,970	-2.93(-4.95%)
May 04, 2011	60.54	60.54	58.26	59.16	28,921	-0.72(-1.20%)
May 03, 2011	61.20	61.20	59.65	59.87	31,241	-0.61(-1.01%)
May 02, 2011	60.29	60.60	60.10	60.48	46,384	+0.67(+1.12%)
Apr 29, 2011	60.04	60.56	59.63	59.81	46,133	+0.28(+0.48%)
Apr 28, 2011	60.01	60.01	59.22	59.53	25,664	+0.01(+0.03%)
Apr 27, 2011	60.36	60.36	58.80	59.51	27,371	-0.34(-0.57%)
Apr 26, 2011	59.95	60.05	59.17	59.86	30,454	-0.28(-0.47%)
Apr 25, 2011	58.97	60.28	58.42	60.14	28,669	+1.02(+1.72%)
Apr 21, 2011	58.89	59.29	58.68	59.13	24,223	+0.09(+0.15%)
Apr 20, 2011	59.24	59.33	58.51	59.04	19,498	+0.12(+0.20%)
Apr 19, 2011	57.68	58.96	57.33	58.92	20,423	+1.10(+1.91%)
Apr 18, 2011	57.48	57.81	56.38	57.81	25,844	+0.19(+0.34%)
Apr 15, 2011	57.63	57.72	56.98	57.62	23,658	+0.33(+0.57%)
Apr 14, 2011	57.78	57.78	56.98	57.29	37,256	-0.43(-0.75%)
Apr 13, 2011	58.04	58.05	57.17	57.72	32,696	+0.33(+0.57%)
Apr 12, 2011	58.26	58.26	57.11	57.39	19,766	-0.69(-1.18%)
Apr 11, 2011	59.20	59.20	57.84	58.08	30,547	-0.70(-1.19%)
Apr 08, 2011	58.36	58.98	57.99	58.78	50,650	+0.82(+1.42%)
Apr 07, 2011	58.18	58.29	56.87	57.96	65,800	+0.18(+0.31%)
Apr 06, 2011	57.42	57.95	56.80	57.78	56,361	+1.02(+1.79%)
Apr 05, 2011	57.86	57.86	56.36	56.77	107,534	-0.72(-1.25%)
Apr 04, 2011	59.17	59.62	57.23	57.48	147,480	-1.99(-3.34%)
Apr 01, 2011	60.13	60.13	58.87	59.47	48,389	-0.54(-0.90%)
Mar 31, 2011	60.45	60.45	59.87	60.01	26,880	-0.36(-0.59%)
Mar 30, 2011	61.02	61.04	59.84	60.36	65,337	-0.03(-0.05%)
Mar 29, 2011	61.37	61.37	59.90	60.39	47,810	-0.07(-0.12%)
Mar 28, 2011	61.29	61.29	60.23	60.47	21,051	-0.24(-0.39%)
Mar 25, 2011	61.31	61.31	60.59	60.71	32,319	-0.34(-0.56%)
Mar 24, 2011	61.37	61.65	60.69	61.05	70,093	+0.16(+0.27%)
Mar 23, 2011	62.05	62.19	60.89	60.89	40,618	-0.51(-0.83%)
Mar 22, 2011	61.96	61.96	61.04	61.40	30,141	-0.42(-0.68%)
Mar 21, 2011	61.63	61.95	61.43	61.81	35,946	+0.79(+1.30%)
Mar 18, 2011	61.37	61.37	60.71	61.02	19,786	-0.07(-0.12%)
Mar 17, 2011	60.98	61.10	59.86	61.10	25,446	+1.03(+1.72%)
Mar 16, 2011	60.74	60.74	59.24	60.07	35,270	+0.36(+0.60%)
Mar 15, 2011	58.84	59.71	58.84	59.71	38,348	+0.51(+0.86%)
Mar 14, 2011	60.69	60.69	57.86	59.20	50,505	+0.00(+0.00%)
Mar 11, 2011	60.59	60.59	58.36	59.20	30,734	-0.37(-0.63%)
Mar 10, 2011	60.68	60.68	59.07	59.57	49,577	-0.73(-1.21%)
Mar 09, 2011	62.11	62.11	60.08	60.30	28,878	-0.40(-0.66%)
Mar 08, 2011	62.29	62.29	60.34	60.71	30,855	-0.51(-0.83%)
Mar 07, 2011	61.96	61.96	60.65	61.22	33,994	+0.25(+0.42%)
Mar 04, 2011	60.75	61.01	60.07	60.96	41,114	+0.52(+0.86%)
Mar 03, 2011	60.62	60.87	60.30	60.44	37,694	+0.10(+0.17%)
Mar 02, 2011	59.78	60.65	59.60	60.33	56,279	+0.64(+1.08%)

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.