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

11.58 -0.10 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 11.56 11.63 11.49 11.49 59,133 -0.10(-0.86%)
Jun 18, 2024 11.56 11.64 11.52 11.59 30,773 -0.03(-0.26%)
Jun 17, 2024 11.62 11.68 11.57 11.62 10,919 -0.01(-0.09%)
Jun 14, 2024 11.56 11.69 11.56 11.63 16,586 -0.06(-0.55%)
Jun 13, 2024 11.71 11.75 11.68 11.69 22,276 +0.02(+0.21%)
Jun 12, 2024 11.73 11.76 11.67 11.67 32,369 -0.01(-0.08%)
Jun 11, 2024 11.66 11.73 11.66 11.68 23,818 -0.03(-0.25%)
Jun 10, 2024 11.73 11.74 11.68 11.71 16,295 -0.03(-0.25%)
Jun 07, 2024 11.66 11.74 11.66 11.74 14,431 +0.03(+0.25%)
Jun 06, 2024 11.68 11.76 11.68 11.71 16,255 -0.02(-0.17%)
Jun 05, 2024 11.64 11.73 11.64 11.73 18,838 +0.11(+0.94%)
Jun 04, 2024 11.60 11.69 11.54 11.62 23,076 +0.06(+0.48%)
Jun 03, 2024 11.60 11.83 11.50 11.56 38,552 -0.05(-0.44%)
May 31, 2024 11.64 11.72 11.46 11.61 55,624 +0.06(+0.56%)
May 30, 2024 11.53 11.56 11.53 11.55 44,395 +0.04(+0.34%)
May 29, 2024 11.61 11.62 11.51 11.51 33,285 -0.10(-0.86%)
May 28, 2024 11.61 11.67 11.61 11.61 25,445 -0.03(-0.25%)
May 24, 2024 11.60 11.82 11.60 11.64 14,622 +0.02(+0.17%)
May 23, 2024 11.71 11.85 11.61 11.62 21,846 -0.08(-0.68%)
May 22, 2024 11.68 11.75 11.67 11.70 47,621 -0.03(-0.25%)
May 21, 2024 11.74 11.78 11.72 11.73 19,192 -0.03(-0.25%)
May 20, 2024 11.77 11.77 11.70 11.76 20,511 +0.02(+0.19%)
May 17, 2024 11.73 11.75 11.70 11.73 16,493 +0.06(+0.48%)
May 16, 2024 11.65 11.72 11.65 11.68 25,492 -0.01(-0.13%)
May 15, 2024 11.67 11.71 11.60 11.69 28,736 +0.07(+0.64%)
May 14, 2024 11.53 11.66 11.53 11.62 46,212 -0.01(-0.08%)
May 13, 2024 11.66 11.66 11.60 11.63 18,361 +0.03(+0.30%)
May 10, 2024 11.65 11.66 11.59 11.59 16,076 -0.03(-0.22%)
May 09, 2024 11.56 11.62 11.53 11.62 32,622 +0.08(+0.68%)
May 08, 2024 11.46 11.62 11.44 11.54 32,243 +0.07(+0.60%)
May 07, 2024 11.38 11.47 11.38 11.47 36,207 +0.04(+0.34%)
May 06, 2024 11.34 11.43 11.34 11.43 46,348 +0.08(+0.69%)
May 03, 2024 11.38 11.41 11.31 11.35 26,672 -0.01(-0.09%)
May 02, 2024 11.27 11.36 11.27 11.36 17,669 +0.09(+0.79%)
May 01, 2024 11.24 11.31 11.21 11.27 38,154 +0.04(+0.35%)
Apr 30, 2024 11.34 11.34 11.23 11.24 28,092 -0.05(-0.44%)
Apr 29, 2024 11.26 11.30 11.23 11.28 15,004 +0.03(+0.27%)
Apr 26, 2024 11.26 11.27 11.20 11.25 41,154 +0.03(+0.31%)
Apr 25, 2024 11.20 11.24 11.16 11.22 28,619 -0.02(-0.13%)
Apr 24, 2024 11.23 11.26 11.20 11.24 19,642 -0.04(-0.35%)
Apr 23, 2024 11.25 11.28 11.23 11.27 17,383 +0.04(+0.35%)
Apr 22, 2024 11.21 11.25 11.19 11.24 9,896 +0.09(+0.84%)
Apr 19, 2024 11.09 11.22 11.09 11.14 36,925 +0.05(+0.48%)
Apr 18, 2024 11.12 11.17 11.08 11.09 24,513 -0.05(-0.44%)
Apr 17, 2024 11.02 11.24 10.99 11.14 29,653 +0.11(+0.97%)
Apr 16, 2024 11.09 11.09 11.03 11.03 14,608 -0.06(-0.53%)
Apr 15, 2024 11.23 11.23 11.09 11.09 23,223 -0.17(-1.48%)
Apr 12, 2024 11.28 11.40 11.25 11.25 12,250 -0.09(-0.82%)
Apr 11, 2024 11.35 11.37 11.29 11.35 24,153 -0.00(-0.04%)
Apr 10, 2024 11.46 11.46 11.33 11.35 38,693 -0.12(-1.02%)
Apr 09, 2024 11.50 11.54 11.46 11.47 25,731 -0.05(-0.42%)
Apr 08, 2024 11.51 11.56 11.49 11.52 16,128 -0.01(-0.09%)
Apr 05, 2024 11.49 11.56 11.43 11.53 33,023 +0.04(+0.34%)
Apr 04, 2024 11.54 11.61 11.48 11.49 15,690 -0.04(-0.34%)
Apr 03, 2024 11.49 11.54 11.48 11.53 16,592 +0.00(+0.00%)
Apr 02, 2024 11.54 11.59 11.50 11.53 25,528 -0.03(-0.25%)
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.