Ecofin Sustainable and Social Impact Term Fund (TEAF) Historical Stock Data
11.46 ↑0.03 (0.26%)
As of April 26, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, TEAF is up 0.03% a day on average. There have been 18 days where Ecofin Sustainable and Social Impact Term Fund closed green and 12 days where TEAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11.43 | 11.46 | ↑$0.03 (0.26%) | 11.40 | 11.48 | 14.78K |
| 2024-04-26 | 11.43 | 11.43 | ↓$0.00 (0.00%) | 11.40 | 11.45 | 40.53K |
| 2024-04-25 | 11.37 | 11.39 | ↑$0.02 (0.22%) | 11.33 | 11.41 | 28.18K |
| 2024-04-24 | 11.41 | 11.41 | ↑$0.01 (0.04%) | 11.39 | 11.42 | 19.34K |
| 2024-04-23 | 11.42 | 11.45 | ↑$0.03 (0.26%) | 11.40 | 11.46 | 17.12K |
| 2024-04-22 | 11.38 | 11.41 | ↑$0.03 (0.26%) | 11.36 | 11.41 | 9.75K |
| 2024-04-19 | 11.35 | 11.41 | ↑$0.05 (0.48%) | 11.35 | 11.48 | 36.07K |
| 2024-04-18 | 11.38 | 11.35 | ↓$0.03 (-0.26%) | 11.34 | 11.43 | 23.95K |
| 2024-04-17 | 11.28 | 11.40 | ↑$0.12 (1.06%) | 11.25 | 11.50 | 28.97K |
| 2024-04-16 | 11.35 | 11.29 | ↓$0.06 (-0.53%) | 11.29 | 11.35 | 14.27K |
| 2024-04-15 | 11.50 | 11.35 | ↓$0.15 (-1.30%) | 11.35 | 11.50 | 22.59K |
| 2024-04-12 | 11.55 | 11.52 | ↓$0.03 (-0.26%) | 11.52 | 11.67 | 11.97K |
| 2024-04-11 | 11.62 | 11.62 | ↓$0.00 (-0.04%) | 11.56 | 11.64 | 23.60K |
| 2024-04-10 | 11.73 | 11.62 | ↓$0.11 (-0.94%) | 11.60 | 11.73 | 37.80K |
| 2024-04-09 | 11.77 | 11.74 | ↓$0.03 (-0.25%) | 11.73 | 11.81 | 25.14K |
| 2024-04-08 | 11.78 | 11.79 | ↑$0.01 (0.08%) | 11.76 | 11.83 | 15.76K |
| 2024-04-05 | 11.76 | 11.80 | ↑$0.04 (0.34%) | 11.70 | 11.83 | 32.26K |
| 2024-04-04 | 11.81 | 11.76 | ↓$0.05 (-0.42%) | 11.75 | 11.89 | 15.33K |
| 2024-04-03 | 11.76 | 11.80 | ↑$0.04 (0.34%) | 11.76 | 11.81 | 16.21K |
| 2024-04-02 | 11.81 | 11.80 | ↓$0.01 (-0.08%) | 11.77 | 11.86 | 24.86K |
| 2024-04-01 | 11.90 | 11.83 | ↓$0.07 (-0.59%) | 11.81 | 11.98 | 38.19K |
| 2024-03-28 | 11.91 | 11.81 | ↓$0.10 (-0.84%) | 11.81 | 11.91 | 38.42K |
| 2024-03-27 | 11.79 | 11.84 | ↑$0.05 (0.44%) | 11.78 | 11.97 | 45.78K |
| 2024-03-26 | 11.73 | 11.76 | ↑$0.03 (0.26%) | 11.72 | 11.78 | 41.20K |
| 2024-03-25 | 11.75 | 11.76 | ↑$0.01 (0.09%) | 11.73 | 11.76 | 13.35K |
| 2024-03-22 | 11.71 | 11.75 | ↑$0.04 (0.34%) | 11.71 | 11.75 | 17.31K |
| 2024-03-21 | 11.74 | 11.74 | ↑$0.00 (0.00%) | 11.66 | 11.78 | 41.50K |
| 2024-03-20 | 11.71 | 11.79 | ↑$0.08 (0.68%) | 11.71 | 11.79 | 32.02K |
| 2024-03-19 | 11.61 | 11.71 | ↑$0.10 (0.86%) | 11.60 | 11.75 | 67.26K |
| 2024-03-18 | 11.60 | 11.63 | ↑$0.03 (0.26%) | 11.54 | 11.76 | 55.75K |
Create an account or log in to view more rows.
$TEAF Many many bears
$TEAF Silly Bears tricks are for kids
$TEAF good place to average up
$TEAF why is this not moving lol
$TEAF headed back to all time highs shortly
$TEAF never selling
$TEAF Stair stepping nicely
$TEAF this is just going to go up forever
$TEAF coming now
$TEAF Monday will be very interesting.