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

9.13

+0.0835(+0.92%)

Updated at July 28, 2025 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 26, 20258.999.039.039.048.9685,596
August 25, 20259.058.998.999.18.8757,158
August 22, 20258.929.029.029.058.92111,499
August 21, 20258.888.948.9498.88105,977
August 20, 20258.828.938.938.938.8260,487
August 19, 20258.878.848.848.888.8133,075
August 18, 20258.878.868.868.928.5639,226
August 15, 20258.958.918.9198.8960,147
August 14, 20258.968.988.988.988.964,168
August 13, 20258.938.968.968.998.89106,115
August 12, 20258.958.828.828.968.7776,439
August 11, 202598.888.8898.8843,617
August 08, 202598.998.999.048.9452,537
August 07, 20259.068.988.989.068.9841,886
August 06, 20259.019.039.039.118.9836,484
August 05, 20259.099.019.019.098.9764,417
August 04, 20259.139.139.139.169.0957,519
August 01, 20259.179.039.039.189.01275,608
July 31, 20259.189.179.179.239.1621,530
July 30, 20259.19.139.139.189.142,259
July 29, 20259.19.139.139.189.0760,046
July 28, 20259.049.059.059.098.9886,979
July 25, 20259.049.049.049.098.9845,909
July 24, 20258.929.019.019.118.9274,572
July 23, 20258.938.948.949.028.92207,791
July 22, 20258.888.898.898.978.88171,693
July 21, 20259.228.918.919.228.8676,434
July 18, 20259.159.129.129.29.0653,986
July 17, 20259.059.029.029.058.98327,971
July 16, 20259.149.029.029.178.9832,124
July 15, 20259.119.059.059.29.0164,186
July 14, 20259.019.159.159.159.0141,225
July 11, 202599.089.089.1916,579
July 10, 20259.089.049.049.088.9693,294
July 09, 20259.019.039.039.088.9963,562
July 08, 202599.039.039.058.9720,620
July 07, 20259.04999.088.9648,583
July 03, 20259.19.049.049.19.0429,388
July 02, 20259.029.069.069.18.9639,377
July 01, 20259.158.978.979.158.9682,893
June 30, 20259.219.179.179.249.1111,657
June 27, 20259.129.179.179.199.171,687
June 26, 20259.159.159.159.229.0784,339
June 25, 202599.19.19.15953,469
June 24, 20259.019.139.139.29.01130,661
June 23, 20259.49.119.119.49.0486,382
June 20, 20259.079.149.149.159.0767,505
June 18, 20259.169.169.169.229.0542,928
June 17, 20259.059.089.089.219.0541,889
June 16, 20259.59.119.119.59.123,576
June 13, 20259.19.19.19.19.10
June 12, 20259.19.19.19.19.10
June 11, 20259.049.049.049.049.040
June 10, 20258.958.958.958.958.950
June 09, 20258.938.938.938.938.930
June 06, 20259.029.029.029.029.020
June 05, 20258.948.948.948.948.940
June 04, 20258.918.918.918.918.910
June 03, 20259.049.049.049.049.040
June 02, 20258.958.958.958.958.950
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved