FT Energy Income Partners... (EIPX)
AMEX: EIPX
· Real-Time Price · USD
26.23
0.09 (0.34%)
At close: Sep 11, 2025, 3:58 PM
26.22
-0.04%
After-hours: Sep 11, 2025, 04:05 PM EDT
EIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.95 | 26.15 | 25.95 | 26.14 | 26.15 | 1.08% | 16,843 |
| Sep 9, 2025 | 25.81 | 25.99 | 25.81 | 25.86 | 25.86 | 0.35% | 14,400 |
| Sep 8, 2025 | 25.99 | 25.99 | 25.67 | 25.77 | 25.77 | -0.58% | 61,800 |
| Sep 5, 2025 | 26.09 | 26.11 | 25.74 | 25.92 | 25.92 | -0.77% | 11,300 |
| Sep 4, 2025 | 26.04 | 26.13 | 26.04 | 26.12 | 26.12 | 0.31% | 11,424 |
| Sep 3, 2025 | 26.21 | 26.21 | 25.97 | 26.04 | 26.04 | -0.72% | 15,509 |
| Sep 2, 2025 | 26.31 | 26.34 | 26.17 | 26.23 | 26.23 | -0.38% | 2,800 |
| Aug 29, 2025 | 26.29 | 26.40 | 26.29 | 26.33 | 26.33 | 0.08% | 11,303 |
| Aug 28, 2025 | 26.11 | 26.31 | 26.11 | 26.31 | 26.31 | 0.53% | 1,300 |
| Aug 27, 2025 | 25.99 | 26.22 | 25.99 | 26.17 | 26.17 | 0.46% | 5,300 |
| Aug 26, 2025 | 26.06 | 26.06 | 25.87 | 26.05 | 26.05 | 0.00% | 30,300 |
| Aug 25, 2025 | 26.07 | 26.15 | 26.04 | 26.05 | 26.05 | -0.50% | 12,003 |
| Aug 22, 2025 | 26.04 | 26.20 | 26.04 | 26.18 | 26.18 | 1.16% | 9,542 |
| Aug 21, 2025 | 25.77 | 25.93 | 25.77 | 25.88 | 25.88 | 0.43% | 17,500 |
| Aug 20, 2025 | 25.71 | 25.84 | 25.68 | 25.77 | 25.77 | 0.51% | 8,600 |
| Aug 19, 2025 | 25.69 | 25.71 | 25.55 | 25.64 | 25.64 | 0.08% | 17,600 |
| Aug 18, 2025 | 25.59 | 25.66 | 25.57 | 25.62 | 25.62 | -0.43% | 19,536 |
| Aug 15, 2025 | 25.76 | 25.88 | 25.73 | 25.73 | 25.73 | -0.43% | 94,000 |
| Aug 14, 2025 | 25.80 | 25.84 | 25.74 | 25.84 | 25.84 | -0.12% | 33,700 |
| Aug 13, 2025 | 25.82 | 25.87 | 25.67 | 25.87 | 25.87 | 0.62% | 81,726 |