Ecofin Sustainable and Social Impact Term Fund (TEAF)
NYSE: TEAF · Real-Time Price · USD
12.19
+0.04 (0.30%)
Oct 28, 2025, 4:00 PM EDT - Market closed

TEAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202512.1812.1912.1312.1912.190.30%60,647
Oct 27, 202512.0912.1512.0912.1512.150.50%40,530
Oct 24, 202512.0512.1112.0512.0912.09-0.25%28,603
Oct 23, 202512.0312.1611.9612.1212.030.75%52,914
Oct 22, 202511.9512.0311.8512.0311.941.09%27,074
Oct 21, 202511.9011.9311.8611.9011.810.25%69,266
Oct 20, 202511.8111.8811.8111.8711.781.02%39,695
Oct 17, 202511.7211.8211.7111.7511.660.26%45,914
Oct 16, 202511.8111.8111.7011.7211.63-70,028
Oct 15, 202511.9711.9911.6111.7211.63-1.18%208,671
Oct 14, 202511.7811.9511.7811.8611.77-0.67%35,389
Oct 13, 202511.8811.9711.7911.9411.851.36%23,528
Oct 10, 202511.9912.0011.7811.7811.69-1.67%29,335
Oct 9, 202512.0212.0211.9711.9811.89-0.33%30,718
Oct 8, 202511.9012.0411.8712.0211.931.18%33,534
Oct 7, 202511.8711.9211.8711.8811.790.08%29,829
Oct 6, 202511.9011.9011.8011.8711.78-0.25%32,067
Oct 3, 202511.8411.9111.8011.9011.810.85%29,153
Oct 2, 202511.8311.8311.7711.8011.71-0.08%43,356
Oct 1, 202511.8111.8311.6711.8111.720.43%67,418
Sep 30, 202511.6511.8011.6011.7611.670.86%69,346
Sep 29, 202511.6711.6711.5911.6611.570.09%54,596
Sep 26, 202511.5811.6611.5811.6511.560.52%35,240
Sep 25, 202511.6211.6411.5911.5911.50-0.43%86,123
Sep 24, 202511.6811.6811.6011.6411.55-0.45%77,444
Sep 23, 202511.7511.8111.5911.6911.61-0.91%55,694
Sep 22, 202511.7811.8111.7111.8011.620.08%44,085
Sep 19, 202511.8111.9111.7711.7911.61-0.17%83,330
Sep 18, 202511.9511.9911.8011.8111.63-1.09%80,639
Sep 17, 202511.9912.0311.9311.9411.76-0.17%21,518
Sep 16, 202512.0612.0711.9411.9611.78-0.59%28,892
Sep 15, 202512.0412.0812.0312.0311.850.09%19,545
Sep 12, 202512.0412.0712.0212.0211.84-0.08%20,041
Sep 11, 202512.0612.0712.0112.0311.85-14,261
Sep 10, 202511.9712.0811.9712.0311.85-0.25%59,518
Sep 9, 202512.0112.1412.0112.0611.880.67%12,867
Sep 8, 202512.0912.0911.9611.9811.80-0.83%29,516
Sep 5, 202511.9912.1111.9912.0811.900.75%34,236
Sep 4, 202512.0312.0311.9611.9911.81-0.08%29,549
Sep 3, 202511.9512.0111.9312.0011.820.25%33,977
Sep 2, 202512.1012.1011.8811.9711.79-1.40%31,618
Aug 29, 202512.1812.1812.0912.1411.96-0.16%36,628
Aug 28, 202512.0912.1912.0912.1611.980.58%41,640
Aug 27, 202512.0812.1512.0512.0911.91-43,048
Aug 26, 202512.1012.1212.0512.0911.91-65,983
Aug 25, 202512.1712.1712.0412.0911.91-0.17%50,444
Aug 22, 202512.1012.1612.0012.1111.93-0.57%33,975
Aug 21, 202512.1812.1912.1012.1811.910.66%63,262
Aug 20, 202512.1312.2512.1012.1011.83-0.25%41,546
Aug 19, 202512.0812.1512.0412.1311.860.41%58,403