Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.850 9.850 9.588 9.768 150,330 -0.07(-0.76%)
Nov 27, 2020 9.790 9.895 9.768 9.842 23,496 +0.02(+0.23%)
Nov 25, 2020 9.977 10.07 9.738 9.820 68,219 -0.21(-2.09%)
Nov 24, 2020 10.000 10.14 9.932 10.03 103,706 +0.01(+0.07%)
Nov 23, 2020 10.29 10.39 9.940 10.02 136,750 -0.16(-1.62%)
Nov 20, 2020 10.34 10.34 10.03 10.19 72,492 -0.12(-1.20%)
Nov 19, 2020 9.946 10.33 9.946 10.31 81,905 +0.37(+3.75%)
Nov 18, 2020 9.685 10.21 9.670 9.938 105,186 +0.28(+2.85%)
Nov 17, 2020 9.566 9.730 9.506 9.662 49,058 +0.13(+1.41%)
Nov 16, 2020 9.536 9.696 9.439 9.528 136,841 +0.07(+0.79%)
Nov 13, 2020 9.312 9.461 9.283 9.454 95,571 +0.15(+1.60%)
Nov 12, 2020 9.275 9.372 9.208 9.305 200,768 +0.04(+0.48%)
Nov 11, 2020 9.305 9.312 9.022 9.260 83,850 -0.04(-0.48%)
Nov 10, 2020 9.044 9.312 9.044 9.305 71,829 +0.18(+1.96%)
Nov 09, 2020 9.211 9.253 9.044 9.126 62,449 +0.22(+2.51%)
Nov 06, 2020 8.746 8.903 8.731 8.903 55,974 +0.09(+1.01%)
Nov 05, 2020 8.761 8.828 8.654 8.813 72,231 +0.12(+1.37%)
Nov 04, 2020 8.500 8.694 8.463 8.694 70,590 +0.16(+1.92%)
Nov 03, 2020 8.538 8.567 8.427 8.530 74,819 +0.12(+1.42%)
Nov 02, 2020 8.463 8.493 8.344 8.411 73,644 +0.03(+0.36%)
Oct 30, 2020 8.441 8.441 8.307 8.381 104,699 -0.01(-0.09%)
Oct 29, 2020 8.277 8.411 8.269 8.389 112,105 +0.20(+2.46%)
Oct 28, 2020 8.262 8.411 8.091 8.187 165,531 -0.05(-0.63%)
Oct 27, 2020 8.262 8.277 8.195 8.240 56,686 -0.05(-0.63%)
Oct 26, 2020 8.359 8.381 8.210 8.292 78,397 -0.18(-2.11%)
Oct 23, 2020 8.649 8.657 8.344 8.471 111,948 -0.09(-1.04%)
Oct 22, 2020 8.523 8.588 8.395 8.560 93,134 +0.08(+0.92%)
Oct 21, 2020 8.674 8.674 8.393 8.482 94,715 -0.10(-1.21%)
Oct 20, 2020 8.482 8.630 8.445 8.585 50,365 +0.10(+1.22%)
Oct 19, 2020 8.578 8.733 8.437 8.482 202,196 -0.08(-0.95%)
Oct 16, 2020 8.615 8.622 8.519 8.563 101,200 -0.01(-0.09%)
Oct 15, 2020 8.578 8.600 8.511 8.571 76,154 -0.01(-0.17%)
Oct 14, 2020 8.578 8.622 8.556 8.585 111,530 +0.01(+0.09%)
Oct 13, 2020 8.600 8.615 8.526 8.578 130,704 +0.01(+0.09%)
Oct 12, 2020 8.600 8.600 8.452 8.571 105,040 -0.01(-0.09%)
Oct 09, 2020 8.593 8.593 8.506 8.578 142,680 -0.01(-0.09%)
Oct 08, 2020 8.422 8.608 8.400 8.585 121,550 +0.17(+2.02%)
Oct 07, 2020 8.459 8.504 8.341 8.415 132,991 +0.05(+0.62%)
Oct 06, 2020 8.415 8.415 8.304 8.363 132,912 +0.06(+0.71%)
Oct 05, 2020 8.289 8.430 8.134 8.304 518,283 +0.44(+5.55%)
Oct 02, 2020 7.705 7.875 7.705 7.867 33,778 +0.06(+0.76%)
Oct 01, 2020 7.823 7.871 7.808 7.808 38,487 -0.01(-0.09%)
Sep 30, 2020 7.853 7.897 7.816 7.816 126,283 -0.02(-0.28%)
Sep 29, 2020 7.845 7.904 7.808 7.838 98,599 -0.01(-0.09%)
Sep 28, 2020 7.742 7.860 7.742 7.845 69,640 +0.11(+1.44%)
Sep 25, 2020 7.571 7.738 7.571 7.734 104,173 +0.08(+1.06%)
Sep 24, 2020 7.697 7.697 7.579 7.653 68,305 -0.04(-0.58%)
Sep 23, 2020 7.838 7.867 7.675 7.697 58,547 -0.17(-2.16%)
Sep 22, 2020 7.793 7.882 7.793 7.867 68,203 +0.09(+1.09%)
Sep 21, 2020 7.870 7.870 7.709 7.782 95,102 -0.07(-0.94%)
Sep 18, 2020 7.929 7.951 7.848 7.856 39,054 -0.09(-1.11%)
Sep 17, 2020 7.959 8.025 7.870 7.944 85,949 -0.08(-1.01%)
Sep 16, 2020 7.973 8.098 7.973 8.025 86,943 +0.04(+0.46%)
Sep 15, 2020 8.003 8.135 7.922 7.988 85,883 +0.05(+0.65%)
Sep 14, 2020 7.900 7.950 7.848 7.937 50,793 +0.05(+0.65%)
Sep 11, 2020 7.870 7.900 7.852 7.885 55,519 -0.01(-0.19%)
Sep 10, 2020 7.951 7.951 7.856 7.900 52,990 -0.02(-0.28%)
Sep 09, 2020 7.870 7.973 7.870 7.922 84,471 +0.03(+0.37%)
Sep 08, 2020 8.047 8.113 7.848 7.893 133,487 -0.12(-1.47%)
Sep 04, 2020 8.062 8.186 7.973 8.010 72,121 -0.09(-1.09%)
Sep 03, 2020 8.201 8.231 8.003 8.098 97,562 -0.16(-1.96%)
Sep 02, 2020 8.231 8.260 8.179 8.260 43,317 +0.07(+0.81%)
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.