Ecofin Sustainable and Social Impact Term Fund (TEAF) Historical Stock Data
14.35 ↓0.04 (-0.28%)
As of May 24, 2022, 1:34pm EST.
Historical Data
In the past 30 trading days, TEAF is down -0.31% a day on average. There have been 10 days where Ecofin Sustainable and Social Impact Term Fund closed green and 20 days where TEAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 14.57 | 14.39 | ↓$0.18 (-1.24%) | 14.31 | 14.69 | 48.89K |
| 2022-05-20 | 14.66 | 14.55 | ↓$0.11 (-0.75%) | 14.23 | 14.74 | 42.11K |
| 2022-05-19 | 14.30 | 14.56 | ↑$0.26 (1.82%) | 14.25 | 14.75 | 34.42K |
| 2022-05-18 | 14.39 | 14.36 | ↓$0.03 (-0.21%) | 14.28 | 14.69 | 34.92K |
| 2022-05-17 | 14.55 | 14.60 | ↑$0.05 (0.34%) | 14.50 | 14.60 | 17.65K |
| 2022-05-16 | 14.68 | 14.36 | ↓$0.32 (-2.18%) | 14.30 | 14.68 | 13.56K |
| 2022-05-13 | 14.65 | 14.59 | ↓$0.06 (-0.41%) | 14.28 | 14.84 | 34.06K |
| 2022-05-12 | 14.43 | 14.63 | ↑$0.20 (1.39%) | 14.36 | 14.79 | 44.57K |
| 2022-05-11 | 14.30 | 14.33 | ↑$0.03 (0.21%) | 14.27 | 14.95 | 27.48K |
| 2022-05-10 | 14.50 | 14.25 | ↓$0.25 (-1.72%) | 14.20 | 14.80 | 35.14K |
| 2022-05-09 | 14.32 | 14.28 | ↓$0.04 (-0.28%) | 14.28 | 14.39 | 33.56K |
| 2022-05-06 | 14.81 | 14.53 | ↓$0.28 (-1.89%) | 14.50 | 14.97 | 44.44K |
| 2022-05-05 | 15.25 | 14.84 | ↓$0.41 (-2.69%) | 14.66 | 15.27 | 60.39K |
| 2022-05-04 | 15.10 | 15.27 | ↑$0.17 (1.13%) | 14.95 | 15.27 | 36.67K |
| 2022-05-03 | 14.70 | 15.05 | ↑$0.35 (2.38%) | 14.60 | 15.17 | 24.42K |
| 2022-05-02 | 15.11 | 14.61 | ↓$0.50 (-3.31%) | 14.58 | 15.18 | 32.18K |
| 2022-04-29 | 15.16 | 15.04 | ↓$0.12 (-0.79%) | 14.90 | 15.18 | 44.54K |
| 2022-04-28 | 15.01 | 15.07 | ↑$0.06 (0.40%) | 14.80 | 15.20 | 19.06K |
| 2022-04-27 | 14.48 | 14.76 | ↑$0.28 (1.93%) | 14.48 | 15.15 | 17.23K |
| 2022-04-26 | 14.73 | 14.49 | ↓$0.24 (-1.63%) | 14.48 | 15.34 | 34.43K |
| 2022-04-25 | 14.82 | 14.78 | ↓$0.04 (-0.27%) | 14.50 | 15.00 | 30.96K |
| 2022-04-22 | 14.93 | 14.88 | ↓$0.05 (-0.33%) | 14.81 | 15.02 | 47.83K |
| 2022-04-21 | 15.20 | 15.17 | ↓$0.03 (-0.20%) | 15.12 | 15.25 | 12K |
| 2022-04-20 | 15.40 | 15.18 | ↓$0.22 (-1.43%) | 15.18 | 15.40 | 26.27K |
| 2022-04-19 | 15.24 | 15.38 | ↑$0.14 (0.92%) | 15.20 | 15.47 | 26.46K |
| 2022-04-18 | 15.00 | 15.33 | ↑$0.33 (2.20%) | 15.00 | 15.48 | 34.24K |
| 2022-04-14 | 15.13 | 15.03 | ↓$0.10 (-0.66%) | 14.96 | 15.16 | 23.36K |
| 2022-04-13 | 15.16 | 15.05 | ↓$0.11 (-0.73%) | 14.92 | 15.26 | 23.46K |
| 2022-04-12 | 15.13 | 15.09 | ↓$0.04 (-0.26%) | 15.00 | 15.27 | 10.82K |
| 2022-04-11 | 15.20 | 15.05 | ↓$0.15 (-0.99%) | 14.99 | 15.29 | 20.58K |
Create an account or log in to view more rows.
$TEAF overvalued
$TEAF I do it for the thrills!
$TEAF Exciting times ahead people.
$TEAF due for a spike!
$TEAF COME ON!!! Ugh!
$TEAF prepare your cash to buy dip
$TEAF let’s go baby!
$TEAF bear trap?