FT Energy Income Partners... (EIPX)
AMEX: EIPX
· Real-Time Price · USD
26.18
0.11 (0.42%)
At close: Oct 03, 2025, 3:59 PM
26.19
0.04%
After-hours: Oct 03, 2025, 06:22 PM EDT
EIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.15 | 26.29 | 26.14 | 26.19 | 26.19 | 0.46% | 14,133 |
| Oct 2, 2025 | 26.29 | 26.29 | 26.04 | 26.07 | 26.07 | -0.69% | 15,230 |
| Oct 1, 2025 | 26.16 | 26.30 | 26.16 | 26.25 | 26.25 | 0.31% | 6,415 |
| Sep 30, 2025 | 26.26 | 26.26 | 25.99 | 26.17 | 26.17 | -0.46% | 27,113 |
| Sep 29, 2025 | 26.58 | 26.58 | 26.18 | 26.29 | 26.29 | -0.90% | 37,000 |
| Sep 26, 2025 | 26.42 | 26.66 | 26.42 | 26.53 | 26.53 | 0.76% | 43,026 |
| Sep 25, 2025 | 26.29 | 26.41 | 26.29 | 26.33 | 26.33 | -0.79% | 14,525 |
| Sep 24, 2025 | 26.33 | 26.64 | 26.33 | 26.54 | 26.32 | 1.10% | 26,500 |
| Sep 23, 2025 | 26.08 | 26.35 | 26.08 | 26.25 | 26.03 | 0.81% | 45,000 |
| Sep 22, 2025 | 25.97 | 26.05 | 25.91 | 26.04 | 25.82 | 0.23% | 6,700 |
| Sep 19, 2025 | 26.26 | 26.26 | 25.98 | 25.98 | 25.76 | -1.10% | 23,500 |
| Sep 18, 2025 | 26.26 | 26.34 | 26.15 | 26.27 | 26.05 | 0.04% | 21,431 |
| Sep 17, 2025 | 26.34 | 26.39 | 26.23 | 26.26 | 26.04 | -0.11% | 10,510 |
| Sep 16, 2025 | 26.27 | 26.29 | 26.27 | 26.29 | 26.07 | 0.38% | 3,700 |
| Sep 15, 2025 | 26.27 | 26.28 | 26.19 | 26.19 | 25.97 | 0.00% | 8,100 |
| Sep 12, 2025 | 26.27 | 26.31 | 26.19 | 26.19 | 25.97 | -0.11% | 10,000 |
| Sep 11, 2025 | 26.11 | 26.24 | 26.11 | 26.22 | 26.00 | 0.31% | 10,832 |
| Sep 10, 2025 | 25.95 | 26.15 | 25.95 | 26.14 | 25.93 | 1.08% | 16,843 |
| Sep 9, 2025 | 25.81 | 25.99 | 25.81 | 25.86 | 25.64 | 0.35% | 14,400 |
| Sep 8, 2025 | 25.99 | 25.99 | 25.67 | 25.77 | 25.55 | -0.58% | 61,800 |
Page 1 of 37