Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Ecofin Sustainable and Social Impact Term Fund (TEAF)
Ecofin Sustainable and Social Impact Term Fund (TEAF) Historical

TEAF Ecofin Sustainable and Social Impact Term Fund

11.705

0.00 (0.00%)

Jun 02 2024 - Closed

Delayed by 15 minutes

TEAF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	11.705	0.06	0.56%	11.73	11.8155	11.55	55,192
May 30 2024	11.64	0.04	0.34%	11.62	11.65	11.62	44,050
May 29 2024	11.60	-0.10	-0.86%	11.70	11.71	11.60	33,027
May 28 2024	11.701	-0.03	-0.25%	11.70	11.75	11.70	4,068
May 24 2024	11.73	0.02	0.17%	11.69	11.91	11.69	14,509
May 23 2024	11.71	-0.17	-1.43%	11.80	11.94	11.70	19,482
May 22 2024	11.88	-0.03	-0.25%	11.86	11.9299	11.85	46,893
May 21 2024	11.91	-0.03	-0.25%	11.91	11.96	11.90	18,899
May 20 2024	11.94	0.02	0.19%	11.95	11.95	11.88	20,198
May 17 2024	11.917	0.06	0.48%	11.91	11.93	11.8866	16,241
May 16 2024	11.86	-0.02	-0.13%	11.83	11.8996	11.83	25,103
May 15 2024	11.875	0.07	0.64%	11.85	11.89	11.78	28,297
May 14 2024	11.80	-0.01	-0.08%	11.71	11.84	11.71	45,506
May 13 2024	11.81	0.04	0.30%	11.84	11.84	11.7849	18,081
May 10 2024	11.7745	-0.03	-0.22%	11.83	11.8399	11.77	15,831
May 09 2024	11.80	0.08	0.68%	11.74	11.80	11.71	32,124
May 08 2024	11.72	0.07	0.60%	11.64	11.7999	11.6164	31,751
May 07 2024	11.65	0.04	0.34%	11.56	11.65	11.56	35,654
May 06 2024	11.61	0.08	0.69%	11.52	11.61	11.52	45,640
May 03 2024	11.53	-0.01	-0.09%	11.56	11.59	11.49	26,265
May 02 2024	11.54	0.09	0.79%	11.45	11.54	11.45	17,399
May 01 2024	11.45	0.04	0.35%	11.41	11.49	11.38	37,571
Apr 30 2024	11.41	-0.05	-0.44%	11.52	11.52	11.40	27,663
Apr 29 2024	11.46	0.03	0.27%	11.43	11.4779	11.4001	14,775
Apr 26 2024	11.4296	0.03	0.31%	11.43	11.45	11.37	40,525
Apr 25 2024	11.3948	-0.02	-0.13%	11.37	11.41	11.33	27,219
Apr 24 2024	11.41	-0.04	-0.35%	11.46	11.46	11.37	19,342
Apr 23 2024	11.45	0.04	0.35%	11.42	11.46	11.40	17,118
Apr 22 2024	11.41	0.01	0.04%	11.38	11.42	11.36	9,745
Apr 19 2024	11.405	0.05	0.48%	11.35	11.4849	11.35	36,074
Apr 18 2024	11.35	-0.05	-0.44%	11.38	11.43	11.3401	23,948
Apr 17 2024	11.40	0.11	0.97%	11.28	11.501	11.25	28,970
Apr 16 2024	11.29	-0.06	-0.53%	11.35	11.35	11.29	13,928
Apr 15 2024	11.35	-0.17	-1.48%	11.50	11.50	11.35	22,688
Apr 12 2024	11.52	-0.10	-0.82%	11.55	11.6684	11.52	11,968
Apr 11 2024	11.615	-0.01	-0.04%	11.62	11.64	11.5601	23,597
Apr 10 2024	11.62	-0.12	-1.02%	11.685	11.685	11.60	36,591
Apr 09 2024	11.74	-0.05	-0.42%	11.77	11.8141	11.73	25,138
Apr 08 2024	11.79	-0.01	-0.08%	11.78	11.83	11.76	15,757
Apr 05 2024	11.80	0.04	0.34%	11.80	11.83	11.70	32,160
Apr 04 2024	11.76	-0.04	-0.34%	11.81	11.885	11.7501	15,329
Apr 03 2024	11.80	0.00	0.00%	11.76	11.81	11.75	16,210
Apr 02 2024	11.80	-0.03	-0.25%	11.795	11.84	11.7701	22,758
Apr 01 2024	11.83	0.02	0.17%	11.90	11.98	11.81	38,190
Mar 28 2024	11.81	-0.03	-0.27%	11.91	11.91	11.81	38,422
Mar 27 2024	11.8416	0.08	0.69%	11.79	11.97	11.7822	45,783
Mar 26 2024	11.76	0.00	0.00%	11.78	11.785	11.72	41,203
Mar 25 2024	11.76	0.01	0.09%	11.75	11.76	11.7301	13,351
Mar 22 2024	11.75	0.01	0.09%	11.71	11.75	11.705	17,310
Mar 21 2024	11.74	-0.05	-0.42%	11.74	11.78	11.6604	41,501
Mar 20 2024	11.79	0.08	0.68%	11.71	11.79	11.71	32,080
Mar 19 2024	11.71	0.08	0.69%	11.61	11.7498	11.6001	67,263
Mar 18 2024	11.63	0.05	0.43%	11.59	11.76	11.5387	55,753
Mar 15 2024	11.58	0.00	0.00%	11.56	11.59	11.491	32,741
Mar 14 2024	11.58	-0.04	-0.34%	11.57	11.6195	11.51	39,330
Mar 13 2024	11.62	0.13	1.13%	11.50	11.66	11.49	133,687
Mar 12 2024	11.49	0.03	0.29%	11.43	11.49	11.43	28,867
Mar 11 2024	11.4573	0.00	0.02%	11.45	11.48	11.43	28,354
Mar 08 2024	11.455	0.00	0.01%	11.50	11.50	11.42	42,286
Mar 07 2024	11.454	0.03	0.30%	11.41	11.48	11.40	40,494
Mar 06 2024	11.42	0.09	0.79%	11.34	11.46	11.32	40,928
Mar 05 2024	11.33	-0.02	-0.18%	11.35	11.3584	11.31	69,199

Ecofin Sustainable and S...

Superfrigo Ind Com PNC

Exchange Trading Funds

Public Sneaker Collection (GM)

BAT International Finance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions