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 )

11.75 -0.04 (-0.32%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 23, 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 (%)
Dec 31, 2020 9.840 9.840 9.840 256,550 +0.24(+2.51%)
Dec 30, 2020 9.614 9.614 9.501 9.599 256,550 +0.03(+0.31%)
Dec 29, 2020 9.629 9.629 9.418 9.569 330,631 +0.02(+0.16%)
Dec 28, 2020 9.599 9.662 9.486 9.554 249,559 -0.02(-0.24%)
Dec 24, 2020 9.509 9.623 9.501 9.577 130,993 +0.00(+0.00%)
Dec 23, 2020 9.539 9.757 9.539 9.577 148,479 +0.01(+0.12%)
Dec 22, 2020 9.513 9.580 9.482 9.565 131,510 +0.00(+0.00%)
Dec 21, 2020 9.738 9.738 9.453 9.565 179,321 -0.21(-2.15%)
Dec 18, 2020 9.783 9.839 9.640 9.775 218,944 -0.09(-0.91%)
Dec 17, 2020 9.857 10.05 9.850 9.865 123,028 +0.05(+0.54%)
Dec 16, 2020 9.872 9.962 9.768 9.812 160,166 -0.11(-1.13%)
Dec 15, 2020 9.962 10.06 9.910 9.925 110,396 +0.01(+0.15%)
Dec 14, 2020 9.977 10.03 9.872 9.910 85,929 +0.04(+0.38%)
Dec 11, 2020 10.01 10.10 9.865 9.872 66,751 -0.10(-1.05%)
Dec 10, 2020 10.02 10.15 9.925 9.977 84,186 -0.05(-0.52%)
Dec 09, 2020 9.940 10.12 9.937 10.03 89,843 +0.07(+0.68%)
Dec 08, 2020 9.970 10.12 9.925 9.962 86,764 +0.05(+0.53%)
Dec 07, 2020 10.07 10.17 9.880 9.910 85,429 -0.12(-1.19%)
Dec 04, 2020 10.16 10.18 9.962 10.03 79,300 -0.07(-0.67%)
Dec 03, 2020 10.09 10.18 9.977 10.10 128,221 +0.05(+0.45%)
Dec 02, 2020 9.925 10.11 9.908 10.05 38,062 +0.06(+0.60%)
Dec 01, 2020 9.835 10.10 9.835 9.992 45,985 +0.22(+2.30%)
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%)
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.