Tortoise Energy Infrastructure and Income Fund - Institutional Class (INFIX) NASDAQ

9.13

+0.0835(+0.92%)

Updated at July 28 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 26, 2025	8.99	9.03	9.03	9.04	8.96	85,596
August 25, 2025	9.05	8.99	8.99	9.1	8.87	57,158
August 22, 2025	8.92	9.02	9.02	9.05	8.92	111,499
August 21, 2025	8.88	8.94	8.94	9	8.88	105,977
August 20, 2025	8.82	8.93	8.93	8.93	8.82	60,487
August 19, 2025	8.87	8.84	8.84	8.88	8.81	33,075
August 18, 2025	8.87	8.86	8.86	8.92	8.56	39,226
August 15, 2025	8.95	8.91	8.91	9	8.89	60,147
August 14, 2025	8.96	8.98	8.98	8.98	8.9	64,168
August 13, 2025	8.93	8.96	8.96	8.99	8.89	106,115
August 12, 2025	8.95	8.82	8.82	8.96	8.77	76,439
August 11, 2025	9	8.88	8.88	9	8.88	43,617
August 08, 2025	9	8.99	8.99	9.04	8.94	52,537
August 07, 2025	9.06	8.98	8.98	9.06	8.98	41,886
August 06, 2025	9.01	9.03	9.03	9.11	8.98	36,484
August 05, 2025	9.09	9.01	9.01	9.09	8.97	64,417
August 04, 2025	9.13	9.13	9.13	9.16	9.09	57,519
August 01, 2025	9.17	9.03	9.03	9.18	9.01	275,608
July 31, 2025	9.18	9.17	9.17	9.23	9.16	21,530
July 30, 2025	9.1	9.13	9.13	9.18	9.1	42,259
July 29, 2025	9.1	9.13	9.13	9.18	9.07	60,046
July 28, 2025	9.04	9.05	9.05	9.09	8.98	86,979
July 25, 2025	9.04	9.04	9.04	9.09	8.98	45,909
July 24, 2025	8.92	9.01	9.01	9.11	8.92	74,572
July 23, 2025	8.93	8.94	8.94	9.02	8.92	207,791
July 22, 2025	8.88	8.89	8.89	8.97	8.88	171,693
July 21, 2025	9.22	8.91	8.91	9.22	8.86	76,434
July 18, 2025	9.15	9.12	9.12	9.2	9.06	53,986
July 17, 2025	9.05	9.02	9.02	9.05	8.98	327,971
July 16, 2025	9.14	9.02	9.02	9.17	8.98	32,124
July 15, 2025	9.11	9.05	9.05	9.2	9.01	64,186
July 14, 2025	9.01	9.15	9.15	9.15	9.01	41,225
July 11, 2025	9	9.08	9.08	9.1	9	16,579
July 10, 2025	9.08	9.04	9.04	9.08	8.96	93,294
July 09, 2025	9.01	9.03	9.03	9.08	8.99	63,562