FT Energy Income Partners... (EIPI)
AMEX: EIPI
· Real-Time Price · USD
19.76
0.07 (0.36%)
At close: Sep 11, 2025, 2:46 PM
EIPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 19.58 | 19.74 | 19.58 | 19.69 | 19.69 | 0.77% | 57,975 |
| Sep 9, 2025 | 19.50 | 19.65 | 19.50 | 19.54 | 19.54 | 0.21% | 60,517 |
| Sep 8, 2025 | 19.56 | 19.61 | 19.48 | 19.50 | 19.50 | -0.56% | 48,716 |
| Sep 5, 2025 | 19.70 | 19.77 | 19.50 | 19.61 | 19.61 | -0.51% | 54,927 |
| Sep 4, 2025 | 19.75 | 19.85 | 19.68 | 19.71 | 19.71 | -0.15% | 23,304 |
| Sep 3, 2025 | 19.95 | 19.95 | 19.67 | 19.74 | 19.74 | -0.55% | 114,900 |
| Sep 2, 2025 | 19.96 | 19.96 | 19.75 | 19.85 | 19.85 | -0.40% | 71,800 |
| Aug 29, 2025 | 19.98 | 19.98 | 19.86 | 19.93 | 19.93 | 0.15% | 107,368 |
| Aug 28, 2025 | 19.90 | 19.91 | 19.74 | 19.90 | 19.90 | 0.35% | 74,300 |
| Aug 27, 2025 | 19.70 | 19.86 | 19.70 | 19.83 | 19.83 | 0.51% | 216,048 |
| Aug 26, 2025 | 19.84 | 19.84 | 19.63 | 19.73 | 19.73 | 0.05% | 61,300 |
| Aug 25, 2025 | 19.89 | 19.89 | 19.72 | 19.72 | 19.72 | -0.45% | 48,506 |
| Aug 22, 2025 | 19.70 | 19.89 | 19.70 | 19.81 | 19.81 | 0.51% | 29,500 |
| Aug 21, 2025 | 19.69 | 19.84 | 19.69 | 19.71 | 19.71 | -0.40% | 47,000 |
| Aug 20, 2025 | 19.72 | 19.88 | 19.70 | 19.79 | 19.67 | 0.56% | 46,511 |
| Aug 19, 2025 | 19.70 | 19.73 | 19.62 | 19.68 | 19.56 | 0.05% | 77,200 |
| Aug 18, 2025 | 19.75 | 19.75 | 19.62 | 19.67 | 19.55 | -0.35% | 93,807 |
| Aug 15, 2025 | 19.89 | 19.89 | 19.74 | 19.74 | 19.62 | -0.30% | 34,500 |
| Aug 14, 2025 | 19.89 | 19.89 | 19.76 | 19.80 | 19.68 | -0.15% | 55,117 |
| Aug 13, 2025 | 19.68 | 19.87 | 19.68 | 19.83 | 19.70 | 0.56% | 41,700 |