Tortoise Energy Infrastructure and Income Fund - Institutional Class
Tortoise Energy Infrastructure and Income Fund - Institutional Class (INFIX) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
infix · EOD price history · split-adj. · FMP · as of Aug 26, 2025
Historical Price Data · INFIX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | $8.99 | $9.04 | $8.96 | $9.03 | $9.03 | 86K | +0.44% |
| Aug 25, 2025 | $9.05 | $9.10 | $8.87 | $8.99 | $8.99 | 57K | -0.66% |
| Aug 22, 2025 | $8.92 | $9.05 | $8.92 | $9.02 | $9.02 | 111K | +1.12% |
| Aug 21, 2025 | $8.88 | $9.00 | $8.88 | $8.94 | $8.94 | 106K | +0.68% |
| Aug 20, 2025 | $8.82 | $8.93 | $8.82 | $8.93 | $8.93 | 60K | +1.25% |
| Aug 19, 2025 | $8.87 | $8.88 | $8.81 | $8.84 | $8.84 | 33K | -0.34% |
| Aug 18, 2025 | $8.87 | $8.92 | $8.56 | $8.86 | $8.86 | 39K | -0.11% |
| Aug 15, 2025 | $8.95 | $9.00 | $8.89 | $8.91 | $8.91 | 60K | -0.45% |
| Aug 14, 2025 | $8.96 | $8.98 | $8.90 | $8.98 | $8.98 | 64K | +0.22% |
| Aug 13, 2025 | $8.93 | $8.99 | $8.89 | $8.96 | $8.96 | 106K | +0.34% |
| Aug 12, 2025 | $8.95 | $8.96 | $8.77 | $8.82 | $8.82 | 76K | -1.45% |
| Aug 11, 2025 | $9.00 | $9.00 | $8.88 | $8.88 | $8.88 | 44K | -1.33% |
| Aug 8, 2025 | $9.00 | $9.04 | $8.94 | $8.99 | $8.99 | 53K | -0.11% |
| Aug 7, 2025 | $9.06 | $9.06 | $8.98 | $8.98 | $8.98 | 42K | -0.88% |
| Aug 6, 2025 | $9.01 | $9.11 | $8.98 | $9.03 | $9.03 | 36K | +0.22% |
| Aug 5, 2025 | $9.09 | $9.09 | $8.97 | $9.01 | $9.01 | 64K | -0.88% |
| Aug 4, 2025 | $9.13 | $9.16 | $9.09 | $9.13 | $9.13 | 58K | +0.00% |
| Aug 1, 2025 | $9.17 | $9.18 | $9.01 | $9.03 | $9.03 | 276K | -1.53% |
| Jul 31, 2025 | $9.18 | $9.23 | $9.16 | $9.17 | $9.17 | 22K | -0.11% |
| Jul 30, 2025 | $9.10 | $9.18 | $9.10 | $9.13 | $9.13 | 42K | +0.33% |
Annual Stock Price Performance · INFIX
Jan 1 → Dec 31 · 5 yearsSimilar Companies in Financial Services
View sector
What If You Invested in INFIX?
If you invested $1,000 in INFIX 10 years ago — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Tortoise Energy Infrastructure and Income Fund - Institutional Class (INFIX) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $9.13. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.