Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,557.36 +690.08 (+1.13%) CMC Crypto 200
1,276.89 -6.93 (-0.54%)
FT Energy Income Partners Enhanced Income ETF (EIPI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.68 | 18.71 | 18.50 | 18.58 | 18.58 | 164,000 |
| 27 Jun 2024 | 18.48 | 18.56 | 18.46 | 18.53 | 18.53 | 187,400 |
| 27 Jun 2024 | 0.125 Dividend | |||||
| 26 Jun 2024 | 18.60 | 18.62 | 18.51 | 18.58 | 18.45 | 114,100 |
| 25 Jun 2024 | 18.86 | 18.86 | 18.60 | 18.66 | 18.53 | 81,600 |
| 24 Jun 2024 | 18.41 | 18.75 | 18.41 | 18.70 | 18.57 | 105,000 |
| 21 Jun 2024 | 18.44 | 18.49 | 18.38 | 18.38 | 18.26 | 59,700 |
| 20 Jun 2024 | 18.30 | 18.48 | 18.30 | 18.46 | 18.34 | 127,200 |
| 18 Jun 2024 | 18.22 | 18.35 | 18.22 | 18.33 | 18.21 | 117,300 |
| 17 Jun 2024 | 18.21 | 18.33 | 18.18 | 18.22 | 18.10 | 108,200 |
| 14 Jun 2024 | 18.26 | 18.28 | 18.17 | 18.24 | 18.12 | 94,800 |
| 13 Jun 2024 | 18.42 | 18.44 | 18.28 | 18.36 | 18.24 | 174,000 |
| 12 Jun 2024 | 18.59 | 18.59 | 18.44 | 18.49 | 18.37 | 93,600 |
| 11 Jun 2024 | 18.59 | 18.59 | 18.40 | 18.47 | 18.35 | 82,700 |
| 10 Jun 2024 | 18.42 | 18.61 | 18.42 | 18.58 | 18.45 | 106,200 |
| 07 Jun 2024 | 18.42 | 18.50 | 18.38 | 18.42 | 18.30 | 86,400 |
| 06 Jun 2024 | 18.48 | 18.58 | 18.46 | 18.49 | 18.37 | 173,100 |
| 05 Jun 2024 | 18.51 | 18.55 | 18.44 | 18.54 | 18.42 | 189,900 |
| 04 Jun 2024 | 18.44 | 18.54 | 18.36 | 18.51 | 18.39 | 124,100 |
| 03 Jun 2024 | 18.66 | 18.72 | 18.46 | 18.52 | 18.40 | 370,200 |
| 31 May 2024 | 18.50 | 18.75 | 18.42 | 18.75 | 18.62 | 270,600 |
| 30 May 2024 | 18.27 | 18.41 | 18.27 | 18.40 | 18.28 | 198,600 |
| 29 May 2024 | 18.41 | 18.41 | 18.26 | 18.30 | 18.18 | 174,500 |
| 28 May 2024 | 18.50 | 18.57 | 18.42 | 18.47 | 18.35 | 166,800 |
| 24 May 2024 | 18.46 | 18.49 | 18.42 | 18.45 | 18.33 | 122,500 |
| 23 May 2024 | 18.63 | 18.63 | 18.35 | 18.36 | 18.24 | 255,500 |
| 22 May 2024 | 18.77 | 18.77 | 18.56 | 18.57 | 18.45 | 634,600 |
| 21 May 2024 | 18.78 | 18.89 | 18.78 | 18.82 | 18.69 | 276,300 |
| 21 May 2024 | 0.125 Dividend | |||||
| 20 May 2024 | 18.88 | 18.96 | 18.88 | 18.95 | 18.70 | 157,000 |
| 17 May 2024 | 18.82 | 18.93 | 18.80 | 18.92 | 18.67 | 198,400 |
| 16 May 2024 | 18.80 | 18.92 | 18.80 | 18.83 | 18.58 | 277,500 |
| 15 May 2024 | 18.82 | 18.89 | 18.77 | 18.85 | 18.60 | 382,300 |
| 14 May 2024 | 18.69 | 18.82 | 18.69 | 18.79 | 18.54 | 768,700 |
| 13 May 2024 | 18.77 | 18.81 | 18.67 | 18.67 | 18.42 | 335,200 |
| 10 May 2024 | 18.68 | 18.83 | 18.68 | 18.74 | 18.49 | 468,600 |
| 09 May 2024 | 18.40 | 18.74 | 18.40 | 18.72 | 18.47 | 878,700 |
| 08 May 2024 | 18.18 | 18.58 | 18.18 | 18.53 | 18.28 | 4,046,900 |
| 07 May 2024 | 18.43 | 18.52 | 18.35 | 18.45 | 18.20 | 1,038,100 |
| 06 May 2024 | 18.35 | 18.41 | 18.33 | 18.40 | 18.16 | 84,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.