Ecofin Sustainable and Social Impact Term Fund - TEAF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	11.81	11.81	11.81	11.83	11.67	67,418
September 30, 2025	11.65	11.76	11.76	11.8	11.6	69,346
September 29, 2025	11.67	11.66	11.66	11.67	11.59	54,600
September 26, 2025	11.58	11.65	11.65	11.66	11.58	35,240
September 25, 2025	11.62	11.59	11.59	11.64	11.59	86,123
September 24, 2025	11.68	11.64	11.64	11.68	11.6	77,444
September 23, 2025	11.75	11.69	11.69	11.81	11.59	55,700
September 22, 2025	11.78	11.8	11.71	11.81	11.71	44,100
September 19, 2025	11.81	11.79	11.7	11.91	11.77	83,330
September 18, 2025	11.95	11.81	11.72	11.99	11.8	80,639
September 17, 2025	11.99	11.94	11.85	12.03	11.93	21,518
September 16, 2025	12.06	11.96	11.87	12.07	11.94	28,900
September 15, 2025	12.04	12.03	11.94	12.08	12.03	19,545
September 12, 2025	12.04	12.02	11.93	12.07	12.02	20,041
September 11, 2025	12.06	12.03	12.03	12.07	12.01	14,300
September 10, 2025	11.97	12.03	12.03	12.08	11.97	59,518
September 09, 2025	12.01	12.06	12.06	12.14	12.01	12,900
September 08, 2025	12.09	11.98	11.98	12.09	11.96	29,516
September 05, 2025	11.99	12.08	12.08	12.11	11.99	34,236
September 04, 2025	12.03	11.99	11.99	12.03	11.96	29,549
September 03, 2025	11.95	12	12	12.01	11.93	34,000
September 02, 2025	12.1	11.97	11.97	12.1	11.88	31,618
August 29, 2025	12.18	12.14	12.14	12.18	12.09	36,628
August 28, 2025	12.09	12.16	12.16	12.19	12.09	41,640
August 27, 2025	12.08	12.09	12.09	12.15	12.05	43,048
August 26, 2025	12.1	12.09	12.09	12.12	12.05	66,000
August 25, 2025	12.17	12.09	12.09	12.17	12.04	50,444
August 22, 2025	12.1	12.11	12.11	12.16	12	34,000
August 21, 2025	12.18	12.18	12.09	12.19	12.1	63,300
August 20, 2025	12.13	12.1	12.01	12.25	12.1	41,546
August 19, 2025	12.08	12.13	12.04	12.15	12.04	58,403
August 18, 2025	12.09	12.08	12.08	12.09	12.05	15,006
August 15, 2025	12.11	12.1	12.1	12.12	12.05	21,700
August 14, 2025	12.09	12.07	12.07	12.12	12.05	19,345
August 13, 2025	12.05	12.07	12.07	12.09	12.01	41,400
August 12, 2025	11.98	11.99	11.99	12.06	11.94	43,600
August 11, 2025	12	11.96	11.96	12.05	11.94	20,623
August 08, 2025	12.11	11.97	11.97	12.11	11.97	64,700
August 07, 2025	12.05	12.08	12.08	12.15	12.02	28,800
August 06, 2025	12	12.02	12.02	12.1	12	30,100
August 05, 2025	12.14	12.03	12.03	12.15	12.02	47,235
August 04, 2025	12.09	12.14	12.14	12.17	12.09	40,727
August 01, 2025	12.14	12.06	12.06	12.14	12	44,207
July 31, 2025	12.27	12.15	12.15	12.27	12.13	41,400
July 30, 2025	12.09	12.17	12.17	12.24	12.07	37,228
July 29, 2025	12.09	12.14	12.14	12.17	12.05	54,600
July 28, 2025	12.08	12.09	12.09	12.13	12.06	46,000
July 25, 2025	12.18	12.12	12.12	12.18	12.1	29,200
July 24, 2025	12.15	12.11	12.11	12.15	12.09	40,625
July 23, 2025	12.26	12.23	12.14	12.27	12.19	42,100
July 22, 2025	12.11	12.19	12.1	12.21	12.11	34,500
July 21, 2025	12.25	12.11	12.02	12.25	12.1	35,800
July 18, 2025	12.12	12.22	12.13	12.25	12.12	41,200
July 17, 2025	12.17	12.15	12.06	12.19	12.13	36,300
July 16, 2025	12.14	12.21	12.12	12.23	12.14	37,900
July 15, 2025	12.17	12.15	12.06	12.2	12.1	31,647
July 14, 2025	12.12	12.15	12.06	12.22	12.12	35,128
July 11, 2025	12.14	12.1	12.01	12.18	12.1	39,442
July 10, 2025	12.15	12.15	12.06	12.19	12.13	25,441
July 09, 2025	12.13	12.13	12.04	12.18	12.05	46,642

Ecofin Sustainable and Social Impact Term Fund (TEAF) NYSE