Tortoise Energy Infrastructure and Income Fund Class Institutional (INFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.16
+0.06 (0.68%)
Jun 13, 2025, 4:00 PM EDT
INFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.66% |
| Jun 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.66% |
| Jun 11, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.01% |
| Jun 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.22% |
| Jun 9, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.00% |
| Jun 6, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.89% |
| Jun 5, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.34% |
| Jun 4, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.44% |
| Jun 3, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.01% |
| Jun 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.24% |
| May 30, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.11% |
| May 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.11% |
| May 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.67% |
| May 27, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.02% |
| May 23, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.90% |
| May 22, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.22% |
| May 21, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.54% |
| May 20, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.11% |
| May 19, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.33% |
| May 16, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| May 15, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.22% |
| May 14, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% |
| May 13, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.78% |
| May 12, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.13% |
| May 9, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% |
| May 8, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.57% |
| May 7, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.69% |
| May 6, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.57% |
| May 5, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.79% |
| May 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% |
| May 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Apr 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.13% |
| Apr 29, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.45% |
| Apr 28, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.67% |
| Apr 25, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% |
| Apr 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.60% |
| Apr 23, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.57% |
| Apr 22, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.35% |
| Apr 21, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -3.08% |
| Apr 17, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.27% |
| Apr 16, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.23% |
| Apr 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.93% |
| Apr 14, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.42% |
| Apr 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.68% |
| Apr 10, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -3.15% |
| Apr 9, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 4.76% |
| Apr 8, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.21% |
| Apr 7, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.72% |
| Apr 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -7.94% |
| Apr 3, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -5.32% |