Skip to main content

Ecofin Sustainable and Social Impact Term Fund (NY: TEAF )

11.51 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.61 11.74 11.41 11.59 91,889 +0.12(+1.09%)
Mar 30, 2023 11.45 11.48 11.40 11.46 18,693 +0.11(+0.94%)
Mar 29, 2023 11.35 11.53 11.31 11.36 50,038 +0.10(+0.87%)
Mar 28, 2023 11.31 11.31 11.22 11.26 12,408 -0.05(-0.47%)
Mar 27, 2023 11.19 11.35 11.14 11.31 16,117 +0.14(+1.28%)
Mar 24, 2023 11.05 11.21 11.04 11.17 19,038 +0.08(+0.73%)
Mar 23, 2023 11.20 11.24 11.07 11.09 14,955 -0.06(-0.56%)
Mar 22, 2023 11.19 11.28 11.07 11.15 38,448 -0.04(-0.32%)
Mar 21, 2023 11.15 11.36 11.09 11.19 82,908 +0.16(+1.45%)
Mar 20, 2023 10.96 11.07 10.96 11.03 18,550 +0.12(+1.14%)
Mar 17, 2023 10.96 10.99 10.83 10.90 28,204 -0.12(-1.05%)
Mar 16, 2023 10.91 11.08 10.91 11.02 44,465 -0.02(-0.16%)
Mar 15, 2023 11.23 11.23 11.01 11.03 36,084 -0.16(-1.43%)
Mar 14, 2023 11.36 11.40 11.16 11.19 85,593 -0.09(-0.79%)
Mar 13, 2023 11.28 11.43 11.23 11.28 74,903 -0.07(-0.63%)
Mar 10, 2023 11.41 11.47 11.22 11.35 40,226 -0.05(-0.47%)
Mar 09, 2023 11.43 11.48 11.37 11.41 13,400 -0.02(-0.15%)
Mar 08, 2023 11.40 11.47 11.40 11.43 18,379 +0.01(+0.08%)
Mar 07, 2023 11.48 11.49 11.39 11.42 25,444 -0.05(-0.46%)
Mar 06, 2023 11.53 11.55 11.47 11.47 35,098 -0.05(-0.46%)
Mar 03, 2023 11.51 11.53 11.48 11.52 42,194 +0.04(+0.31%)
Mar 02, 2023 11.45 11.53 11.45 11.49 28,542 -0.03(-0.23%)
Mar 01, 2023 11.53 11.53 11.48 11.51 52,963 +0.01(+0.08%)
Feb 28, 2023 11.52 11.53 11.45 11.51 44,841 +0.07(+0.62%)
Feb 27, 2023 11.45 11.53 11.40 11.43 51,319 +0.01(+0.08%)
Feb 24, 2023 11.46 11.48 11.35 11.43 32,834 -0.04(-0.31%)
Feb 23, 2023 11.56 11.57 11.44 11.46 15,788 -0.03(-0.23%)
Feb 22, 2023 11.50 11.53 11.44 11.49 58,021 +0.05(+0.47%)
Feb 21, 2023 11.61 11.61 11.42 11.43 59,163 -0.12(-1.07%)
Feb 17, 2023 11.62 11.62 11.52 11.56 32,841 -0.03(-0.23%)
Feb 16, 2023 11.55 11.59 11.50 11.58 35,066 +0.02(+0.15%)
Feb 15, 2023 11.59 11.59 11.55 11.57 61,445 -0.02(-0.15%)
Feb 14, 2023 11.65 11.65 11.57 11.58 18,936 -0.02(-0.15%)
Feb 13, 2023 11.58 11.66 11.58 11.60 28,850 +0.03(+0.23%)
Feb 10, 2023 11.62 11.62 11.53 11.58 43,857 +0.03(+0.23%)
Feb 09, 2023 11.63 11.66 11.53 11.55 28,731 -0.05(-0.46%)
Feb 08, 2023 11.62 11.66 11.59 11.60 39,486 -0.02(-0.15%)
Feb 07, 2023 11.67 11.67 11.60 11.62 101,442 -0.03(-0.23%)
Feb 06, 2023 11.66 11.67 11.63 11.65 41,476 +0.02(+0.15%)
Feb 03, 2023 11.73 11.73 11.63 11.63 60,919 -0.13(-1.12%)
Feb 02, 2023 11.77 11.85 11.73 11.76 53,369 +0.05(+0.45%)
Feb 01, 2023 11.73 11.74 11.67 11.71 72,684 +0.04(+0.38%)
Jan 31, 2023 11.69 11.70 11.63 11.66 64,839 +0.04(+0.38%)
Jan 30, 2023 11.67 11.72 11.60 11.62 33,245 -0.08(-0.68%)
Jan 27, 2023 11.67 11.74 11.67 11.70 32,799 +0.03(+0.23%)
Jan 26, 2023 11.72 11.74 11.67 11.67 19,254 -0.01(-0.08%)
Jan 25, 2023 11.73 11.73 11.63 11.68 68,294 -0.11(-0.90%)
Jan 24, 2023 11.86 11.93 11.74 11.79 34,449 -0.07(-0.59%)
Jan 23, 2023 11.93 11.93 11.85 11.86 36,898 +0.03(+0.22%)
Jan 20, 2023 11.82 11.86 11.80 11.83 42,823 +0.04(+0.30%)
Jan 19, 2023 11.79 11.86 11.79 11.80 21,303 +0.01(+0.07%)
Jan 18, 2023 11.90 11.92 11.78 11.79 48,632 -0.08(-0.66%)
Jan 17, 2023 11.81 11.88 11.81 11.87 84,315 +0.08(+0.71%)
Jan 13, 2023 11.78 11.81 11.74 11.78 26,733 +0.00(+0.04%)
Jan 12, 2023 11.78 11.82 11.73 11.78 36,845 +0.02(+0.15%)
Jan 11, 2023 11.72 11.81 11.72 11.76 15,714 +0.04(+0.30%)
Jan 10, 2023 11.70 11.85 11.66 11.73 14,427 -0.02(-0.15%)
Jan 09, 2023 11.74 11.81 11.71 11.74 28,275 +0.05(+0.45%)
Jan 06, 2023 11.60 11.73 11.56 11.69 6,496 +0.13(+1.14%)
Jan 05, 2023 11.43 11.60 11.43 11.56 18,259 +0.01(+0.08%)
Jan 04, 2023 11.38 11.59 11.30 11.55 26,846 +0.25(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.