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 -0.03 (-0.25%)
Official Closing 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 (%)
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%)
Apr 01, 2020 6.814 7.153 6.708 6.793 73,521 -0.33(-4.65%)
Mar 31, 2020 7.054 7.417 6.916 7.124 67,239 +0.18(+2.64%)
Mar 30, 2020 6.913 7.217 6.701 6.941 48,977 -0.01(-0.10%)
Mar 27, 2020 7.188 7.188 6.927 6.948 164,023 -0.49(-6.55%)
Mar 26, 2020 7.174 7.773 7.026 7.435 79,523 +0.24(+3.33%)
Mar 25, 2020 6.440 7.378 6.348 7.195 184,712 +0.73(+11.23%)
Mar 24, 2020 6.398 6.516 6.236 6.468 362,259 +0.30(+4.92%)
Mar 23, 2020 6.123 6.165 5.396 6.165 167,207 -0.20(-3.12%)
Mar 20, 2020 5.820 6.608 5.806 6.364 247,344 +0.54(+9.34%)
Mar 19, 2020 5.241 6.134 5.193 5.820 140,878 +0.80(+15.97%)
Mar 18, 2020 5.938 6.322 4.252 5.018 247,065 -1.52(-23.24%)
Mar 17, 2020 6.475 6.630 6.280 6.538 424,734 -0.03(-0.42%)
Mar 16, 2020 6.461 6.963 5.864 6.566 278,352 -1.19(-15.36%)
Mar 13, 2020 7.688 8.110 7.214 7.758 335,291 +0.17(+2.20%)
Mar 12, 2020 7.500 7.954 7.500 7.590 360,630 -1.12(-12.81%)
Mar 11, 2020 9.047 9.047 7.891 8.706 375,505 -0.50(-5.45%)
Mar 10, 2020 9.521 10.06 8.796 9.207 373,188 -0.23(-2.44%)
Mar 09, 2020 9.772 10.02 9.207 9.437 270,929 -1.28(-11.96%)
Mar 06, 2020 10.80 10.83 10.60 10.72 93,399 -0.27(-2.47%)
Mar 05, 2020 11.10 11.11 10.94 10.99 42,448 -0.23(-2.08%)
Mar 04, 2020 11.06 11.24 11.03 11.23 69,533 +0.32(+2.91%)
Mar 03, 2020 10.96 11.12 10.87 10.91 63,617 -0.10(-0.89%)
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.