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 )

11.73 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2020 8.172 8.172 8.043 8.099 44,596 -0.02(-0.27%)
Jun 29, 2020 8.027 8.150 7.951 8.121 50,017 +0.20(+2.47%)
Jun 26, 2020 8.041 8.158 7.853 7.925 88,403 -0.01(-0.09%)
Jun 25, 2020 7.679 7.954 7.679 7.932 95,450 +0.15(+1.96%)
Jun 24, 2020 7.780 7.824 7.662 7.780 29,389 -0.10(-1.29%)
Jun 23, 2020 8.027 8.106 7.780 7.882 128,522 -0.12(-1.45%)
Jun 22, 2020 8.106 8.338 7.910 7.998 160,018 -0.13(-1.56%)
Jun 19, 2020 8.348 8.348 8.067 8.125 77,610 -0.09(-1.14%)
Jun 18, 2020 8.305 8.305 7.916 8.218 55,267 -0.01(-0.17%)
Jun 17, 2020 8.456 8.456 8.218 8.233 121,065 -0.27(-3.14%)
Jun 16, 2020 8.643 8.643 8.384 8.499 21,972 +0.12(+1.37%)
Jun 15, 2020 8.125 8.434 8.103 8.384 20,992 +0.12(+1.48%)
Jun 12, 2020 8.643 8.643 8.089 8.261 63,032 +0.09(+1.15%)
Jun 11, 2020 8.326 8.420 8.034 8.168 64,367 -0.38(-4.47%)
Jun 10, 2020 8.823 8.823 8.473 8.550 28,982 -0.24(-2.70%)
Jun 09, 2020 9.155 9.162 8.787 8.787 19,945 -0.41(-4.46%)
Jun 08, 2020 8.816 9.227 8.816 9.198 91,474 +0.42(+4.76%)
Jun 05, 2020 8.478 8.859 8.478 8.780 112,319 +0.42(+5.00%)
Jun 04, 2020 8.168 8.427 8.125 8.362 90,397 +0.16(+1.93%)
Jun 03, 2020 8.060 8.240 8.031 8.204 48,562 +0.18(+2.24%)
Jun 02, 2020 7.872 8.182 7.850 8.024 58,767 +0.19(+2.39%)
Jun 01, 2020 7.757 7.909 7.728 7.836 45,112 +0.11(+1.45%)
May 29, 2020 7.721 7.800 7.635 7.725 61,366 +0.06(+0.80%)
May 28, 2020 7.628 7.750 7.599 7.664 48,906 +0.06(+0.76%)
May 27, 2020 7.520 7.685 7.455 7.606 77,940 +0.12(+1.64%)
May 26, 2020 7.541 7.556 7.448 7.484 69,772 +0.05(+0.68%)
May 22, 2020 7.419 7.520 7.332 7.433 116,484 -0.05(-0.67%)
May 21, 2020 7.599 7.684 7.332 7.484 100,554 -0.12(-1.53%)
May 20, 2020 7.529 7.717 7.529 7.600 112,788 +0.06(+0.85%)
May 19, 2020 7.557 7.628 7.486 7.536 45,381 -0.09(-1.12%)
May 18, 2020 7.472 7.685 7.457 7.621 146,256 +0.28(+3.79%)
May 15, 2020 7.415 7.436 7.300 7.343 55,264 +0.02(+0.29%)
May 14, 2020 7.236 7.350 7.122 7.322 39,717 +0.01(+0.20%)
May 13, 2020 7.536 7.536 7.144 7.308 57,430 -0.23(-3.03%)
May 12, 2020 7.628 7.650 7.493 7.536 81,165 -0.03(-0.38%)
May 11, 2020 7.643 7.643 7.514 7.564 98,756 -0.11(-1.39%)
May 08, 2020 7.593 7.771 7.557 7.671 40,396 +0.09(+1.13%)
May 07, 2020 7.636 7.928 7.448 7.586 100,807 -0.04(-0.47%)
May 06, 2020 7.643 7.643 7.496 7.621 58,653 +0.03(+0.38%)
May 05, 2020 7.628 7.671 7.514 7.593 38,334 +0.11(+1.43%)
May 04, 2020 7.422 7.646 7.308 7.486 177,201 -0.16(-2.05%)
May 01, 2020 7.828 7.848 7.539 7.643 72,657 -0.25(-3.16%)
Apr 30, 2020 8.199 8.249 7.792 7.892 222,430 -0.16(-2.04%)
Apr 29, 2020 7.728 8.056 7.728 8.056 70,568 +0.41(+5.34%)
Apr 28, 2020 7.857 7.857 7.593 7.648 67,168 +0.06(+0.82%)
Apr 27, 2020 7.350 7.600 7.354 7.586 82,213 +0.07(+0.87%)
Apr 24, 2020 7.543 7.714 7.350 7.520 74,480 -0.01(-0.11%)
Apr 23, 2020 7.436 7.778 7.422 7.529 107,956 +0.08(+1.05%)
Apr 22, 2020 7.343 7.833 7.222 7.450 105,475 +0.22(+3.04%)
Apr 21, 2020 7.124 7.364 7.124 7.230 90,819 -0.12(-1.63%)
Apr 20, 2020 7.548 7.561 7.230 7.350 126,079 -0.17(-2.21%)
Apr 17, 2020 7.618 7.618 7.350 7.516 61,526 +0.18(+2.45%)
Apr 16, 2020 7.407 7.583 7.244 7.336 115,349 -0.04(-0.57%)
Apr 15, 2020 7.463 7.761 7.287 7.378 67,888 -0.34(-4.39%)
Apr 14, 2020 7.435 8.048 7.273 7.717 150,480 +0.28(+3.80%)
Apr 13, 2020 7.555 7.555 7.167 7.435 55,714 +0.01(+0.19%)
Apr 09, 2020 7.237 8.246 7.174 7.421 112,562 +0.23(+3.24%)
Apr 08, 2020 7.153 7.414 7.071 7.188 111,562 +0.12(+1.70%)
Apr 07, 2020 7.195 7.294 6.969 7.068 89,325 -0.03(-0.40%)
Apr 06, 2020 7.089 7.435 6.983 7.096 46,770 +0.10(+1.41%)
Apr 03, 2020 6.990 7.198 6.763 6.997 86,760 -0.13(-1.78%)
Apr 02, 2020 6.807 7.265 6.807 7.124 57,544 +0.33(+4.88%)
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.