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 )

11.71 -0.07 (-0.64%)
Streaming Delayed Price Updated: 3:43 PM 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 (%)
Feb 26, 2021 10.63 10.64 10.44 10.57 114,870 -0.01(-0.07%)
Feb 25, 2021 10.76 10.76 10.51 10.58 41,635 -0.08(-0.79%)
Feb 24, 2021 10.57 10.70 10.53 10.66 59,418 +0.04(+0.36%)
Feb 23, 2021 10.52 10.68 10.40 10.63 52,626 +0.08(+0.79%)
Feb 22, 2021 10.50 10.62 10.44 10.54 45,176 +0.05(+0.44%)
Feb 19, 2021 10.62 10.62 10.50 10.50 38,202 -0.09(-0.86%)
Feb 18, 2021 10.76 10.76 10.50 10.59 38,126 -0.11(-1.03%)
Feb 17, 2021 10.75 10.75 10.58 10.70 72,001 +0.05(+0.43%)
Feb 16, 2021 10.65 10.72 10.59 10.65 42,108 +0.08(+0.79%)
Feb 12, 2021 10.62 10.62 10.38 10.57 63,615 +0.02(+0.22%)
Feb 11, 2021 10.66 10.75 10.49 10.55 65,687 -0.14(-1.35%)
Feb 10, 2021 10.73 10.76 10.60 10.69 92,165 -0.05(-0.42%)
Feb 09, 2021 10.62 10.78 10.49 10.74 142,473 +0.18(+1.72%)
Feb 08, 2021 10.46 10.56 10.43 10.55 57,700 +0.17(+1.60%)
Feb 05, 2021 10.32 10.49 10.30 10.39 116,275 +0.00(+0.00%)
Feb 04, 2021 10.24 10.39 10.21 10.39 77,561 +0.16(+1.56%)
Feb 03, 2021 10.27 10.27 10.22 10.23 63,834 -0.03(-0.30%)
Feb 02, 2021 10.24 10.27 10.20 10.26 123,319 +0.05(+0.52%)
Feb 01, 2021 10.15 10.24 10.12 10.21 76,547 +0.05(+0.45%)
Jan 29, 2021 10.13 10.17 10.05 10.16 93,706 +0.02(+0.15%)
Jan 28, 2021 10.22 10.22 10.12 10.15 37,750 +0.01(+0.07%)
Jan 27, 2021 10.15 10.23 10.05 10.14 59,699 -0.08(-0.81%)
Jan 26, 2021 10.12 10.24 10.11 10.22 120,443 +0.14(+1.43%)
Jan 25, 2021 10.19 10.19 9.979 10.08 78,726 -0.11(-1.11%)
Jan 22, 2021 10.13 10.19 10.07 10.19 55,300 +0.05(+0.45%)
Jan 21, 2021 10.22 10.24 10.13 10.15 105,589 -0.03(-0.26%)
Jan 20, 2021 10.17 10.18 10.13 10.17 94,126 +0.01(+0.07%)
Jan 19, 2021 10.13 10.19 10.10 10.16 71,670 +0.03(+0.30%)
Jan 15, 2021 10.16 10.17 10.08 10.13 67,421 -0.02(-0.22%)
Jan 14, 2021 10.22 10.22 10.16 10.16 92,550 -0.02(-0.22%)
Jan 13, 2021 10.13 10.22 10.12 10.18 78,588 +0.02(+0.22%)
Jan 12, 2021 10.10 10.19 10.10 10.16 130,940 -0.02(-0.15%)
Jan 11, 2021 10.18 10.18 10.10 10.17 151,028 -0.01(-0.07%)
Jan 08, 2021 10.21 10.23 10.12 10.18 88,788 +0.00(+0.00%)
Jan 07, 2021 10.18 10.25 10.13 10.18 120,155 +0.05(+0.52%)
Jan 06, 2021 10.23 10.26 10.11 10.13 210,813 -0.05(-0.52%)
Jan 05, 2021 9.840 10.18 9.840 10.18 81,668 +0.32(+3.29%)
Jan 04, 2021 9.946 9.946 9.739 9.855 81,209 +0.02(+0.15%)
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%)
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.