Tortoise Energy Infrastructure and Income Fund Class A (INFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.06
-0.01 (-0.11%)
May 29, 2025, 4:00 PM EDT
INFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jun 11, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jun 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jun 9, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jun 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jun 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jun 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jun 2, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| May 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.11% |
| May 29, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.11% |
| May 28, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.66% |
| May 27, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.00% |
| May 23, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.88% |
| May 22, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.22% |
| May 21, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.61% |
| May 20, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.11% |
| May 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.32% |
| May 16, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.11% |
| May 15, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.32% |
| May 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| May 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% |
| May 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.21% |
| May 9, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.44% |
| May 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% |
| May 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.78% |
| May 6, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.56% |
| May 5, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.88% |
| May 2, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.12% |
| May 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Apr 30, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -2.18% |
| Apr 29, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.33% |
| Apr 28, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.66% |
| Apr 25, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.11% |
| Apr 24, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.67% |
| Apr 23, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.56% |
| Apr 22, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 2.29% |
| Apr 21, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -3.00% |
| Apr 17, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.24% |
| Apr 16, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% |
| Apr 15, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.03% |
| Apr 14, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.27% |
| Apr 11, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.76% |
| Apr 10, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -3.08% |
| Apr 9, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.65% |
| Apr 8, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.06% |
| Apr 7, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.82% |
| Apr 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -7.97% |
| Apr 3, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -5.30% |
| Apr 2, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.82% |
| Apr 1, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.41% |