Ecofin Sustainable and Social Impact Term Fund (TEAF)
NYSE: TEAF · Real-Time Price · USD
11.36
+0.02 (0.18%)
Mar 31, 2025, 4:00 PM EDT - Market closed
TEAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.44 | 11.39 | 11.37 | 11.39 | - | 0.41% | 24,407 |
| Mar 28, 2025 | 11.31 | 11.35 | 11.17 | 11.34 | 11.34 | 0.27% | 61,600 |
| Mar 27, 2025 | 11.36 | 11.36 | 11.26 | 11.31 | 11.31 | -0.44% | 74,798 |
| Mar 26, 2025 | 11.56 | 11.59 | 11.36 | 11.36 | 11.36 | -2.07% | 87,489 |
| Mar 25, 2025 | 11.64 | 11.69 | 11.60 | 11.60 | 11.60 | -0.85% | 58,511 |
| Mar 24, 2025 | 11.72 | 11.77 | 11.58 | 11.70 | 11.70 | -0.23% | 151,579 |
| Mar 21, 2025 | 11.70 | 11.75 | 11.70 | 11.73 | 11.64 | 0.23% | 26,609 |
| Mar 20, 2025 | 11.71 | 11.74 | 11.70 | 11.70 | 11.61 | -0.17% | 16,685 |
| Mar 19, 2025 | 11.69 | 11.76 | 11.69 | 11.72 | 11.63 | 0.09% | 29,570 |
| Mar 18, 2025 | 11.80 | 11.84 | 11.66 | 11.71 | 11.62 | -0.51% | 73,672 |
| Mar 17, 2025 | 11.70 | 11.81 | 11.70 | 11.77 | 11.68 | 0.26% | 19,341 |
| Mar 14, 2025 | 11.66 | 11.77 | 11.66 | 11.74 | 11.65 | 0.90% | 22,203 |
| Mar 13, 2025 | 11.71 | 11.74 | 11.61 | 11.64 | 11.55 | -0.21% | 33,648 |
| Mar 12, 2025 | 11.69 | 11.85 | 11.65 | 11.66 | 11.57 | -0.17% | 29,950 |
| Mar 11, 2025 | 11.69 | 11.72 | 11.67 | 11.68 | 11.59 | 0.43% | 25,487 |
| Mar 10, 2025 | 11.67 | 11.78 | 11.63 | 11.63 | 11.54 | -1.27% | 36,774 |
| Mar 7, 2025 | 11.73 | 11.80 | 11.73 | 11.78 | 11.69 | 0.43% | 22,427 |
| Mar 6, 2025 | 11.86 | 11.87 | 11.73 | 11.73 | 11.64 | -1.10% | 18,914 |
| Mar 5, 2025 | 11.87 | 11.89 | 11.77 | 11.86 | 11.77 | 0.25% | 14,429 |
| Mar 4, 2025 | 11.81 | 11.99 | 11.81 | 11.83 | 11.74 | -1.33% | 48,727 |
| Mar 3, 2025 | 12.08 | 12.09 | 11.96 | 11.99 | 11.90 | -0.33% | 26,199 |
| Feb 28, 2025 | 12.08 | 12.08 | 12.01 | 12.03 | 11.94 | 0.25% | 23,883 |
| Feb 27, 2025 | 12.04 | 12.06 | 11.97 | 12.00 | 11.91 | 0.08% | 17,040 |
| Feb 26, 2025 | 12.04 | 12.08 | 11.99 | 11.99 | 11.90 | 0.08% | 20,194 |
| Feb 25, 2025 | 12.00 | 12.00 | 11.95 | 11.98 | 11.89 | 0.08% | 36,344 |
| Feb 24, 2025 | 12.10 | 12.11 | 11.96 | 11.97 | 11.88 | -0.83% | 38,126 |
| Feb 21, 2025 | 12.03 | 12.14 | 12.00 | 12.07 | 11.98 | -0.82% | 27,496 |
| Feb 20, 2025 | 12.16 | 12.21 | 12.10 | 12.17 | 11.99 | -0.08% | 40,855 |
| Feb 19, 2025 | 12.22 | 12.25 | 12.18 | 12.18 | 12.00 | -0.49% | 13,921 |
| Feb 18, 2025 | 12.19 | 12.28 | 12.19 | 12.24 | 12.06 | 0.41% | 16,596 |
| Feb 14, 2025 | 12.25 | 12.25 | 12.18 | 12.19 | 12.01 | -0.16% | 26,846 |
| Feb 13, 2025 | 12.14 | 12.22 | 12.14 | 12.21 | 12.03 | 0.72% | 16,708 |
| Feb 12, 2025 | 12.15 | 12.18 | 12.11 | 12.12 | 11.94 | -0.63% | 27,851 |
| Feb 11, 2025 | 12.18 | 12.24 | 12.15 | 12.20 | 12.02 | 0.12% | 26,805 |
| Feb 10, 2025 | 12.17 | 12.22 | 12.08 | 12.19 | 12.00 | 0.45% | 16,899 |
| Feb 7, 2025 | 12.27 | 12.27 | 12.13 | 12.13 | 11.95 | -0.90% | 24,458 |
| Feb 6, 2025 | 12.28 | 12.28 | 12.22 | 12.24 | 12.06 | -0.08% | 17,645 |
| Feb 5, 2025 | 12.20 | 12.27 | 12.20 | 12.25 | 12.07 | 0.82% | 26,709 |
| Feb 4, 2025 | 12.17 | 12.18 | 12.09 | 12.15 | 11.97 | -0.08% | 30,291 |
| Feb 3, 2025 | 12.04 | 12.19 | 12.03 | 12.16 | 11.98 | - | 34,653 |
| Jan 31, 2025 | 12.20 | 12.20 | 12.08 | 12.16 | 11.98 | 0.33% | 39,833 |
| Jan 30, 2025 | 12.05 | 12.16 | 12.05 | 12.12 | 11.94 | 0.25% | 40,275 |
| Jan 29, 2025 | 12.13 | 12.14 | 12.06 | 12.09 | 11.91 | - | 27,104 |
| Jan 28, 2025 | 12.08 | 12.29 | 12.08 | 12.09 | 11.91 | - | 28,426 |
| Jan 27, 2025 | 12.25 | 12.27 | 12.06 | 12.09 | 11.91 | -1.55% | 24,796 |
| Jan 24, 2025 | 12.32 | 12.32 | 12.13 | 12.28 | 12.10 | -0.73% | 20,981 |
| Jan 23, 2025 | 12.30 | 12.48 | 12.29 | 12.37 | 12.10 | 0.49% | 32,634 |
| Jan 22, 2025 | 12.35 | 12.35 | 12.27 | 12.31 | 12.04 | -0.16% | 58,995 |
| Jan 21, 2025 | 12.26 | 12.39 | 12.26 | 12.33 | 12.06 | 0.04% | 20,984 |
| Jan 17, 2025 | 12.34 | 12.35 | 12.27 | 12.33 | 12.05 | 0.04% | 17,084 |