Tortoise Energy Infrastructure and Income Fund - Institutional Class
INFIXNASDAQFinancial Services
$9.13
+$0.08(+0.92%)
Market Cap$519669215
P/E Ratio—
52W High$9.97
52W Low$8.04
Tortoise Energy Infrastructure and Income Fund - Institutional Class（INFIX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
infix · 日线历史（复权）· FMP · 截至 2025年8月26日
5-Year High5Y
$9.97
Jan 21, 2025
-8.4% from here
5-Year Low5Y
$6.22
Aug 19, 2021
+46.8% from low
IPO Priceadj.
$10.03
Dec 28, 2010
-8.9% since IPO
1 Year Ago
$8.93
Jun 9, 2025
+2.3% in 1Y
5 Years Ago
$6.81
Jun 9, 2021
+34.1% in 5Y
10 Years Ago
$9.30
Jun 9, 2016
-1.8% in 10Y
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% |
Showing 1–20 of 1,058 records
Annual Stock Price Performance · INFIX
Jan 1 → Dec 31 · 5 years2025-2.0%$9.21 → $9.03
-2.0%
2024+18.4%$7.66 → $9.07
+18.4%
2023+7.6%$7.09 → $7.63
+7.6%
2022+9.4%$6.62 → $7.24
+9.4%
2021-4.9%$6.87 → $6.53
-4.9%
Best Year2024 · +18.4%
Worst Year2021 · -4.9%
Positive Years3 / 5
Avg Annual Return+5.7%
5Y Total Return+31.4%
5Y CAGR~+5.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in INFIX?
If you invested $1,000 in INFIX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$982
Total Return-1.8%
CAGR~-0.2% / yr
Profit$-18
Based on Jun 9, 2016 · $9.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tortoise Energy Infrastructure and Income Fund - Institutional Class（INFIX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INFIX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INFIX 历史股价FMP 日线复权 OHLCV