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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	12.14	12.13	12.04	12.24	11.99	66,300
July 07, 2025	12.26	12.12	12.03	12.28	12.12	23,649
July 03, 2025	12.29	12.29	12.29	12.31	12.25	22,540
July 02, 2025	12.2	12.27	12.27	12.3	12.19	58,903
July 01, 2025	12.26	12.22	12.22	12.26	12.22	38,013
June 30, 2025	12.1	12.25	12.25	12.28	12.09	101,015
June 27, 2025	11.95	12.08	12.08	12.08	11.94	44,400
June 26, 2025	11.87	11.92	11.92	12	11.87	21,000
June 25, 2025	11.85	11.87	11.87	11.87	11.79	34,200
June 24, 2025	11.95	11.83	11.83	11.95	11.82	49,800
June 23, 2025	11.94	11.86	11.86	12.04	11.83	57,900
June 20, 2025	12.01	12.03	11.94	12.03	11.95	27,525
June 18, 2025	11.95	12	11.91	12.01	11.82	67,818
June 17, 2025	11.93	11.89	11.8	11.95	11.85	96,000
June 16, 2025	11.85	11.8	11.71	11.85	11.75	27,309
June 13, 2025	11.74	11.79	11.7	11.82	11.74	31,900
June 12, 2025	11.73	11.74	11.65	11.78	11.69	25,900
June 11, 2025	11.68	11.68	11.59	11.73	11.66	35,800
June 10, 2025	11.68	11.7	11.61	11.82	11.58	16,100
June 09, 2025	11.68	11.62	11.53	11.7	11.62	34,642
June 06, 2025	11.66	11.69	11.61	11.71	11.6	23,800
June 05, 2025	11.7	11.65	11.56	11.7	11.63	26,602
June 04, 2025	11.63	11.71	11.62	11.72	11.63	38,400
June 03, 2025	11.63	11.62	11.53	11.63	11.58	26,900
June 02, 2025	11.75	11.57	11.48	11.75	11.49	37,200
May 30, 2025	11.82	11.74	11.65	11.82	11.71	32,900
May 29, 2025	11.69	11.74	11.65	11.75	11.66	19,319
May 28, 2025	11.76	11.68	11.59	11.81	11.63	43,642

Ecofin Sustainable and Social Impact Term Fund (TEAF) NYSE