Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 12:30AM ET - U.S. Markets open in 9 hrs.. Dow  1.52% Nasdaq  1.17%

Tortoise Energy Infrastructure Corp. (TYG)

On Feb 9: 29.89   0.35 (1.18%)

MORE ON TYG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 29.70 29.99 29.59 29.89 111,300 29.89 8-Feb-10 28.28 29.99 28.25 29.54 184,300 29.54 5-Feb-10 30.24 30.24 26.76 28.11 488,800 28.11 4-Feb-10 29.99 29.99 28.51 28.66 224,400 28.66 3-Feb-10 30.22 30.22 29.67 29.90 114,200 29.90 2-Feb-10 30.45 30.46 29.82 30.10 146,900 30.10 1-Feb-10 30.45 30.46 29.72 30.45 181,200 30.45 29-Jan-10 30.25 30.25 29.59 30.09 196,500 30.09 28-Jan-10 30.01 30.01 29.26 30.00 168,000 30.00 27-Jan-10 29.52 29.75 29.12 29.68 177,100 29.68 26-Jan-10 29.50 29.90 29.31 29.61 247,400 29.61 25-Jan-10 29.67 29.67 28.76 29.48 439,200 29.48 22-Jan-10 30.36 30.54 29.40 29.54 1,503,900 29.54 21-Jan-10 32.23 32.44 30.65 30.65 337,200 30.65 20-Jan-10 32.00 33.13 31.75 33.02 92,400 33.02 19-Jan-10 31.47 32.31 31.14 31.97 40,200 31.97 15-Jan-10 31.58 31.87 31.22 31.23 100,700 31.23 14-Jan-10 31.46 31.52 31.33 31.50 80,100 31.50 13-Jan-10 31.18 31.78 31.03 31.45 74,600 31.45 12-Jan-10 32.30 32.56 30.60 31.10 126,100 31.10 11-Jan-10 32.47 32.70 32.32 32.48 56,700 32.48 8-Jan-10 31.59 32.25 31.39 32.20 97,500 32.20 7-Jan-10 31.36 31.91 31.36 31.45 92,300 31.45 6-Jan-10 31.50 32.00 31.17 31.44 76,500 31.44 5-Jan-10 31.55 31.85 30.86 31.55 130,300 31.55 4-Jan-10 31.02 31.63 30.65 31.41 144,000 31.41 31-Dec-09 32.85 32.85 30.96 31.02 96,500 31.02 30-Dec-09 31.93 32.65 31.48 32.62 112,700 32.62 29-Dec-09 31.67 32.48 31.42 32.35 93,400 32.35 28-Dec-09 31.87 31.90 31.44 31.75 64,300 31.75 24-Dec-09 31.24 31.95 31.11 31.75 40,700 31.75 23-Dec-09 31.19 31.50 30.76 31.42 113,300 31.42 22-Dec-09 30.71 31.13 30.41 31.13 90,900 31.13 21-Dec-09 31.26 31.26 30.32 30.66 87,900 30.66 18-Dec-09 30.86 31.26 30.79 31.15 79,500 31.15 17-Dec-09 30.71 31.18 30.40 30.60 70,700 30.60 16-Dec-09 30.76 31.26 30.56 30.77 114,200 30.77 15-Dec-09 30.14 31.22 30.14 30.86 107,200 30.86 14-Dec-09 29.86 30.60 29.81 30.60 57,400 30.60 11-Dec-09 30.10 30.34 29.52 29.93 53,500 29.93 10-Dec-09 29.76 30.37 29.47 30.09 80,100 30.09 9-Dec-09 29.44 29.89 29.20 29.70 79,300 29.70 8-Dec-09 28.84 29.32 28.61 29.12 110,800 29.12 7-Dec-09 29.31 30.23 29.31 29.43 138,700 29.43 4-Dec-09 29.60 29.95 29.00 29.54 81,900 29.54 3-Dec-09 29.45 30.00 29.40 29.60 84,500 29.60 2-Dec-09 29.40 29.87 29.10 29.36 58,600 29.36 1-Dec-09 29.59 30.63 29.21 29.26 133,700 29.26 30-Nov-09 29.17 29.64 28.70 29.50 102,300 29.50 27-Nov-09 28.50 29.18 28.41 29.14 30,400 29.14 25-Nov-09 29.21 29.21 28.83 29.18 52,100 29.18 24-Nov-09 28.22 28.80 28.05 28.64 112,600 28.64 23-Nov-09 27.98 28.30 27.78 28.25 72,700 28.25 20-Nov-09 27.73 28.07 27.50 27.54 195,400 27.54 19-Nov-09 28.18 28.18 27.32 27.73 243,300 27.73 19-Nov-09 $ 0.54 Dividend 18-Nov-09 28.88 29.27 28.35 28.75 127,400 28.21 17-Nov-09 28.71 29.40 28.18 29.15 403,200 28.60 16-Nov-09 29.74 29.74 28.48 28.92 378,900 28.38 13-Nov-09 29.09 29.35 28.75 29.22 366,200 28.67 12-Nov-09 28.40 28.57 28.03 28.56 299,900 28.02 11-Nov-09 27.97 28.89 27.81 28.63 116,100 28.09 10-Nov-09 27.79 28.16 27.69 27.80 172,400 27.28 9-Nov-09 28.25 28.53 27.59 27.99 231,800 27.46 6-Nov-09 27.75 27.99 27.42 27.87 37,700 27.35 5-Nov-09 27.79 28.05 27.50 27.86 80,700 27.34 4-Nov-09 27.99 28.00 27.05 27.45 46,200 26.93 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions