Ecofin Sustainable and Social Impact Term Fund (TEAF)
NYSE: TEAF · Real-Time Price · USD
11.88
+0.01 (0.08%)
At close: Oct 7, 2025, 4:00 PM EDT
11.88
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
TEAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.87 | 11.92 | 11.87 | 11.88 | 11.88 | 0.08% | 29,829 |
| Oct 6, 2025 | 11.90 | 11.90 | 11.80 | 11.87 | 11.87 | -0.25% | 32,067 |
| Oct 3, 2025 | 11.84 | 11.91 | 11.80 | 11.90 | 11.90 | 0.85% | 29,153 |
| Oct 2, 2025 | 11.83 | 11.83 | 11.77 | 11.80 | 11.80 | -0.08% | 43,356 |
| Oct 1, 2025 | 11.81 | 11.83 | 11.67 | 11.81 | 11.81 | 0.43% | 67,418 |
| Sep 30, 2025 | 11.65 | 11.80 | 11.60 | 11.76 | 11.76 | 0.86% | 69,346 |
| Sep 29, 2025 | 11.67 | 11.67 | 11.59 | 11.66 | 11.66 | 0.09% | 54,596 |
| Sep 26, 2025 | 11.58 | 11.66 | 11.58 | 11.65 | 11.65 | 0.52% | 35,240 |
| Sep 25, 2025 | 11.62 | 11.64 | 11.59 | 11.59 | 11.59 | -0.43% | 86,123 |
| Sep 24, 2025 | 11.68 | 11.68 | 11.60 | 11.64 | 11.64 | -0.45% | 77,444 |
| Sep 23, 2025 | 11.75 | 11.81 | 11.59 | 11.69 | 11.69 | -0.91% | 55,694 |
| Sep 22, 2025 | 11.78 | 11.81 | 11.71 | 11.80 | 11.71 | 0.08% | 44,085 |
| Sep 19, 2025 | 11.81 | 11.91 | 11.77 | 11.79 | 11.70 | -0.17% | 83,330 |
| Sep 18, 2025 | 11.95 | 11.99 | 11.80 | 11.81 | 11.72 | -1.09% | 80,639 |
| Sep 17, 2025 | 11.99 | 12.03 | 11.93 | 11.94 | 11.85 | -0.17% | 21,518 |
| Sep 16, 2025 | 12.06 | 12.07 | 11.94 | 11.96 | 11.87 | -0.59% | 28,892 |
| Sep 15, 2025 | 12.04 | 12.08 | 12.03 | 12.03 | 11.94 | 0.09% | 19,545 |
| Sep 12, 2025 | 12.04 | 12.07 | 12.02 | 12.02 | 11.93 | -0.08% | 20,041 |
| Sep 11, 2025 | 12.06 | 12.07 | 12.01 | 12.03 | 11.94 | - | 14,261 |
| Sep 10, 2025 | 11.97 | 12.08 | 11.97 | 12.03 | 11.94 | -0.25% | 59,518 |
| Sep 9, 2025 | 12.01 | 12.14 | 12.01 | 12.06 | 11.97 | 0.67% | 12,867 |
| Sep 8, 2025 | 12.09 | 12.09 | 11.96 | 11.98 | 11.89 | -0.83% | 29,516 |
| Sep 5, 2025 | 11.99 | 12.11 | 11.99 | 12.08 | 11.99 | 0.75% | 34,236 |
| Sep 4, 2025 | 12.03 | 12.03 | 11.96 | 11.99 | 11.90 | -0.08% | 29,549 |
| Sep 3, 2025 | 11.95 | 12.01 | 11.93 | 12.00 | 11.91 | 0.25% | 33,977 |
| Sep 2, 2025 | 12.10 | 12.10 | 11.88 | 11.97 | 11.88 | -1.40% | 31,618 |
| Aug 29, 2025 | 12.18 | 12.18 | 12.09 | 12.14 | 12.05 | -0.16% | 36,628 |
| Aug 28, 2025 | 12.09 | 12.19 | 12.09 | 12.16 | 12.07 | 0.58% | 41,640 |
| Aug 27, 2025 | 12.08 | 12.15 | 12.05 | 12.09 | 12.00 | - | 43,048 |
| Aug 26, 2025 | 12.10 | 12.12 | 12.05 | 12.09 | 12.00 | - | 65,983 |
| Aug 25, 2025 | 12.17 | 12.17 | 12.04 | 12.09 | 12.00 | -0.17% | 50,444 |
| Aug 22, 2025 | 12.10 | 12.16 | 12.00 | 12.11 | 12.02 | -0.57% | 33,975 |
| Aug 21, 2025 | 12.18 | 12.19 | 12.10 | 12.18 | 12.00 | 0.66% | 63,262 |
| Aug 20, 2025 | 12.13 | 12.25 | 12.10 | 12.10 | 11.92 | -0.25% | 41,546 |
| Aug 19, 2025 | 12.08 | 12.15 | 12.04 | 12.13 | 11.95 | 0.41% | 58,403 |
| Aug 18, 2025 | 12.09 | 12.09 | 12.05 | 12.08 | 11.90 | -0.17% | 15,006 |
| Aug 15, 2025 | 12.11 | 12.12 | 12.05 | 12.10 | 11.92 | 0.25% | 21,653 |
| Aug 14, 2025 | 12.09 | 12.12 | 12.05 | 12.07 | 11.89 | - | 19,345 |
| Aug 13, 2025 | 12.05 | 12.09 | 12.01 | 12.07 | 11.89 | 0.67% | 41,398 |
| Aug 12, 2025 | 11.98 | 12.06 | 11.94 | 11.99 | 11.81 | 0.25% | 43,580 |
| Aug 11, 2025 | 12.00 | 12.05 | 11.94 | 11.96 | 11.78 | -0.11% | 20,623 |
| Aug 8, 2025 | 12.11 | 12.11 | 11.97 | 11.97 | 11.79 | -0.89% | 64,657 |
| Aug 7, 2025 | 12.05 | 12.15 | 12.02 | 12.08 | 11.90 | 0.50% | 28,762 |
| Aug 6, 2025 | 12.00 | 12.10 | 12.00 | 12.02 | 11.84 | -0.08% | 30,066 |
| Aug 5, 2025 | 12.14 | 12.15 | 12.02 | 12.03 | 11.85 | -0.91% | 47,235 |
| Aug 4, 2025 | 12.09 | 12.17 | 12.09 | 12.14 | 11.96 | 0.66% | 40,727 |
| Aug 1, 2025 | 12.14 | 12.14 | 12.00 | 12.06 | 11.88 | -0.74% | 44,207 |
| Jul 31, 2025 | 12.27 | 12.27 | 12.13 | 12.15 | 11.97 | -0.16% | 41,357 |
| Jul 30, 2025 | 12.09 | 12.24 | 12.08 | 12.17 | 11.99 | 0.28% | 37,228 |
| Jul 29, 2025 | 12.09 | 12.17 | 12.05 | 12.14 | 11.96 | 0.38% | 54,580 |