Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	11.08	11.12	11.01	11.10	81,121	+0.05(+0.49%)
Jan 30, 2024	11.07	11.10	10.99	11.05	41,948	-0.06(-0.53%)
Jan 29, 2024	11.03	11.11	10.99	11.11	50,971	+0.08(+0.71%)
Jan 26, 2024	11.02	11.07	11.00	11.03	53,581	+0.02(+0.18%)
Jan 25, 2024	11.02	11.04	10.98	11.01	34,498	+0.06(+0.54%)
Jan 24, 2024	10.98	11.02	10.95	10.95	52,286	+0.00(+0.00%)
Jan 23, 2024	11.00	11.01	10.94	10.95	52,718	+0.00(+0.00%)
Jan 22, 2024	10.95	11.04	10.95	10.95	87,999	+0.00(+0.00%)
Jan 19, 2024	10.99	10.99	10.93	10.95	62,931	-0.02(-0.18%)
Jan 18, 2024	11.05	11.05	10.93	10.97	69,398	+0.00(+0.00%)
Jan 17, 2024	10.96	10.99	10.91	10.97	45,012	+0.00(+0.00%)
Jan 16, 2024	11.03	11.13	10.96	10.97	131,928	-0.15(-1.31%)
Jan 12, 2024	11.23	11.27	11.00	11.11	250,028	-0.08(-0.69%)
Jan 11, 2024	11.34	11.34	11.11	11.19	245,391	-0.12(-1.03%)
Jan 10, 2024	11.39	11.41	11.29	11.31	153,343	-0.01(-0.09%)
Jan 09, 2024	11.38	11.39	11.31	11.32	44,652	-0.06(-0.51%)
Jan 08, 2024	11.37	11.44	11.36	11.38	81,326	-0.01(-0.09%)
Jan 05, 2024	11.41	11.52	11.35	11.39	93,358	-0.06(-0.51%)
Jan 04, 2024	11.35	11.48	11.35	11.44	92,567	+0.03(+0.25%)
Jan 03, 2024	11.33	11.41	11.32	11.41	30,093	+0.07(+0.60%)
Jan 02, 2024	11.28	11.39	11.27	11.35	25,539	+0.00(+0.00%)
Dec 29, 2023	11.37	11.42	11.32	11.35	76,938	+0.03(+0.26%)
Dec 28, 2023	11.36	11.44	11.29	11.32	108,763	-0.05(-0.43%)
Dec 27, 2023	11.38	11.47	11.34	11.37	63,864	-0.05(-0.47%)
Dec 26, 2023	11.35	11.46	11.34	11.42	51,264	+0.06(+0.55%)
Dec 22, 2023	11.39	11.41	11.32	11.36	41,532	+0.02(+0.17%)
Dec 21, 2023	11.39	11.44	11.33	11.34	42,959	+0.03(+0.26%)
Dec 20, 2023	11.49	11.49	11.31	11.31	64,918	-0.14(-1.26%)
Dec 19, 2023	11.40	11.48	11.40	11.45	88,052	+0.06(+0.51%)
Dec 18, 2023	11.40	11.46	11.31	11.39	39,703	-0.01(-0.09%)
Dec 15, 2023	11.59	11.60	11.40	11.40	22,130	-0.15(-1.33%)
Dec 14, 2023	11.48	11.62	11.37	11.56	30,972	+0.12(+1.01%)
Dec 13, 2023	11.31	11.47	11.31	11.44	69,953	+0.12(+1.02%)
Dec 12, 2023	11.35	11.40	11.28	11.33	37,239	-0.03(-0.25%)
Dec 11, 2023	11.54	11.54	11.32	11.36	62,732	-0.17(-1.50%)
Dec 08, 2023	11.44	11.53	11.39	11.53	20,249	+0.06(+0.50%)
Dec 07, 2023	11.41	11.52	11.34	11.47	110,647	+0.12(+1.10%)
Dec 06, 2023	11.36	11.46	11.34	11.35	98,511	-0.02(-0.17%)
Dec 05, 2023	11.38	11.41	11.30	11.37	45,853	+0.01(+0.08%)
Dec 04, 2023	11.47	11.47	11.34	11.36	61,663	-0.14(-1.25%)
Dec 01, 2023	11.53	11.55	11.36	11.50	76,065	-0.05(-0.45%)
Nov 30, 2023	11.70	11.70	11.50	11.55	35,297	-0.04(-0.38%)
Nov 29, 2023	11.50	11.63	11.50	11.60	34,618	+0.07(+0.58%)
Nov 28, 2023	11.47	11.59	11.47	11.53	40,663	-0.00(-0.04%)
Nov 27, 2023	11.68	11.68	11.43	11.53	47,573	-0.00(-0.01%)
Nov 24, 2023	11.47	11.83	11.40	11.53	16,212	+0.04(+0.38%)
Nov 22, 2023	11.55	11.56	11.45	11.49	20,098	-0.08(-0.66%)
Nov 21, 2023	11.50	11.59	11.49	11.57	28,087	+0.07(+0.59%)
Nov 20, 2023	11.61	11.77	11.47	11.50	38,956	-0.17(-1.47%)
Nov 17, 2023	11.53	11.78	11.44	11.67	31,259	+0.10(+0.82%)
Nov 16, 2023	11.59	11.67	11.50	11.58	24,779	-0.01(-0.08%)
Nov 15, 2023	11.34	11.69	11.34	11.59	45,809	+0.23(+2.02%)
Nov 14, 2023	11.22	11.42	11.22	11.36	42,195	+0.15(+1.37%)
Nov 13, 2023	11.02	11.21	11.01	11.20	65,288	+0.12(+1.12%)
Nov 10, 2023	11.03	11.10	11.02	11.08	14,345	+0.07(+0.60%)
Nov 09, 2023	11.04	11.10	10.99	11.01	21,282	-0.01(-0.09%)
Nov 08, 2023	10.99	11.11	10.98	11.02	44,654	-0.06(-0.52%)
Nov 07, 2023	11.19	11.21	11.08	11.08	50,705	-0.09(-0.77%)
Nov 06, 2023	11.26	11.32	11.17	11.17	34,112	-0.15(-1.35%)
Nov 03, 2023	11.14	11.36	11.14	11.32	34,415	+0.17(+1.54%)
Nov 02, 2023	10.92	11.21	10.92	11.15	27,358	+0.31(+2.91%)
Nov 01, 2023	10.75	10.94	10.75	10.83	35,620	+0.01(+0.10%)
Oct 31, 2023	10.72	10.83	10.60	10.82	74,031	+0.16(+1.51%)
Oct 30, 2023	10.64	10.72	10.60	10.66	45,125	+0.03(+0.27%)
Oct 27, 2023	10.67	10.67	10.62	10.63	36,361	+0.01(+0.09%)
Oct 26, 2023	10.61	10.68	10.61	10.62	21,783	+0.01(+0.09%)
Oct 25, 2023	10.65	10.71	10.61	10.61	24,319	-0.08(-0.71%)
Oct 24, 2023	10.70	10.77	10.65	10.69	35,772	+0.01(+0.09%)
Oct 23, 2023	10.76	10.83	10.68	10.68	40,718	-0.08(-0.71%)
Oct 20, 2023	10.87	10.88	10.76	10.76	55,118	-0.11(-1.05%)
Oct 19, 2023	10.89	10.94	10.85	10.87	22,122	-0.05(-0.43%)
Oct 18, 2023	10.94	10.97	10.90	10.92	48,628	-0.04(-0.35%)
Oct 17, 2023	11.01	11.06	10.95	10.95	28,427	-0.07(-0.59%)
Oct 16, 2023	11.06	11.06	10.98	11.02	33,220	-0.02(-0.18%)
Oct 13, 2023	11.01	11.09	10.97	11.04	27,425	+0.07(+0.60%)
Oct 12, 2023	11.02	11.03	10.95	10.97	48,937	-0.07(-0.60%)
Oct 11, 2023	11.03	11.06	10.88	11.04	34,421	+0.09(+0.78%)
Oct 10, 2023	10.82	10.99	10.82	10.95	36,702	+0.06(+0.52%)
Oct 09, 2023	10.95	10.95	10.79	10.90	30,079	-0.03(-0.26%)
Oct 06, 2023	10.81	10.95	10.74	10.93	30,170	+0.12(+1.14%)
Oct 05, 2023	10.82	10.89	10.73	10.80	55,247	-0.02(-0.18%)
Oct 04, 2023	10.95	10.95	10.79	10.82	28,063	-0.09(-0.87%)
Oct 03, 2023	11.05	11.07	10.87	10.92	56,276	-0.24(-2.12%)
Oct 02, 2023	11.30	11.40	11.01	11.15	33,774	-0.19(-1.67%)
Sep 29, 2023	11.65	11.66	11.31	11.34	52,660	-0.20(-1.72%)
Sep 28, 2023	11.55	11.61	11.53	11.54	16,984	-0.02(-0.16%)
Sep 27, 2023	11.60	11.64	11.56	11.56	22,034	-0.02(-0.16%)
Sep 26, 2023	11.67	11.67	11.58	11.58	14,695	-0.11(-0.97%)
Sep 25, 2023	11.66	11.71	11.66	11.69	15,145	+0.00(+0.00%)
Sep 22, 2023	12.03	12.03	11.69	11.69	25,289	-0.02(-0.16%)
Sep 21, 2023	11.72	11.75	11.71	11.71	46,807	+0.05(+0.45%)
Sep 20, 2023	11.67	11.73	11.66	11.66	32,397	-0.03(-0.28%)
Sep 19, 2023	11.66	11.75	11.65	11.69	31,348	-0.03(-0.24%)
Sep 18, 2023	11.69	11.81	11.67	11.72	16,503	+0.07(+0.56%)
Sep 15, 2023	11.73	12.02	11.66	11.66	17,662	-0.08(-0.72%)
Sep 14, 2023	11.78	11.97	11.73	11.74	28,265	-0.04(-0.32%)
Sep 13, 2023	11.94	11.94	11.78	11.78	34,765	-0.07(-0.56%)
Sep 12, 2023	11.91	11.97	11.81	11.84	13,008	-0.13(-1.10%)
Sep 11, 2023	11.80	11.97	11.75	11.97	44,339	+0.16(+1.34%)
Sep 08, 2023	11.83	11.83	11.79	11.82	4,052	-0.04(-0.30%)
Sep 07, 2023	11.73	11.88	11.66	11.85	10,310	+0.07(+0.56%)
Sep 06, 2023	11.85	11.85	11.75	11.79	11,399	-0.10(-0.87%)
Sep 05, 2023	11.79	11.94	11.73	11.89	19,050	+0.03(+0.24%)
Sep 01, 2023	11.97	11.97	11.81	11.86	23,678	+0.00(+0.00%)
Aug 31, 2023	11.96	12.01	11.81	11.86	39,412	+0.06(+0.48%)
Aug 30, 2023	11.82	11.87	11.75	11.81	27,759	-0.02(-0.16%)
Aug 29, 2023	11.75	11.86	11.74	11.82	11,864	+0.11(+0.96%)
Aug 28, 2023	11.77	11.78	11.71	11.71	12,010	-0.07(-0.56%)
Aug 25, 2023	11.77	11.81	11.75	11.78	13,415	+0.08(+0.64%)
Aug 24, 2023	12.01	12.01	11.70	11.70	16,362	-0.07(-0.56%)
Aug 23, 2023	11.72	11.86	11.70	11.77	20,768	+0.01(+0.08%)
Aug 22, 2023	11.66	11.88	11.66	11.76	20,336	+0.07(+0.64%)
Aug 21, 2023	11.66	11.85	11.63	11.68	25,588	+0.05(+0.40%)
Aug 18, 2023	11.67	11.76	11.64	11.64	112,938	-0.03(-0.25%)
Aug 17, 2023	11.73	11.89	11.62	11.67	25,041	-0.01(-0.07%)
Aug 16, 2023	11.73	11.83	11.67	11.67	12,789	-0.05(-0.40%)
Aug 15, 2023	11.81	11.92	11.72	11.72	19,937	-0.13(-1.10%)
Aug 14, 2023	11.86	11.90	11.81	11.85	14,616	+0.02(+0.16%)
Aug 11, 2023	11.82	11.85	11.76	11.83	14,309	+0.04(+0.32%)
Aug 10, 2023	11.80	11.89	11.80	11.80	14,014	+0.04(+0.32%)
Aug 09, 2023	11.74	11.80	11.73	11.76	19,265	+0.04(+0.32%)
Aug 08, 2023	11.74	11.78	11.67	11.72	30,460	-0.02(-0.16%)
Aug 07, 2023	11.81	11.88	11.74	11.74	27,021	-0.09(-0.79%)
Aug 04, 2023	11.85	11.88	11.76	11.83	8,386	-0.02(-0.16%)
Aug 03, 2023	11.84	11.87	11.80	11.85	29,687	-0.07(-0.63%)
Aug 02, 2023	12.03	12.11	11.88	11.93	28,395	-0.10(-0.85%)
Aug 01, 2023	12.00	12.13	12.00	12.03	35,386	-0.03(-0.23%)
Jul 31, 2023	12.26	12.26	11.95	12.06	50,880	-0.16(-1.30%)
Jul 28, 2023	11.94	12.25	11.79	12.22	97,391	+0.28(+2.35%)
Jul 27, 2023	12.07	12.07	11.92	11.94	13,919	-0.06(-0.47%)
Jul 26, 2023	12.01	12.08	11.96	11.99	12,738	-0.03(-0.23%)
Jul 25, 2023	12.09	12.09	11.99	12.02	11,639	-0.05(-0.39%)
Jul 24, 2023	11.88	12.22	11.88	12.07	79,500	+0.16(+1.33%)
Jul 21, 2023	11.99	12.02	11.88	11.91	28,978	-0.07(-0.55%)
Jul 20, 2023	11.96	12.00	11.93	11.97	28,577	-0.04(-0.32%)
Jul 19, 2023	12.04	12.09	11.89	12.01	34,187	-0.03(-0.22%)
Jul 18, 2023	11.91	12.14	11.91	12.04	85,245	+0.12(+1.01%)
Jul 17, 2023	11.83	12.01	11.83	11.92	63,407	+0.06(+0.47%)
Jul 14, 2023	11.88	12.02	11.81	11.86	78,061	+0.00(+0.00%)
Jul 13, 2023	11.69	11.96	11.64	11.86	113,969	+0.22(+1.91%)
Jul 12, 2023	11.55	11.70	11.46	11.64	115,888	+0.18(+1.54%)
Jul 11, 2023	11.42	11.53	11.37	11.46	62,791	+0.08(+0.73%)
Jul 10, 2023	11.38	11.40	11.30	11.38	79,461	-0.04(-0.32%)
Jul 07, 2023	11.40	11.47	11.32	11.42	57,340	+0.00(+0.04%)
Jul 06, 2023	11.40	11.44	11.32	11.41	37,744	-0.09(-0.77%)
Jul 05, 2023	11.55	11.55	11.47	11.50	55,285	-0.10(-0.88%)
Jul 03, 2023	11.54	11.61	11.50	11.60	15,181	+0.04(+0.32%)
Jun 30, 2023	11.64	11.64	11.51	11.57	24,928	+0.07(+0.65%)
Jun 29, 2023	11.53	11.59	11.49	11.49	22,671	-0.05(-0.40%)
Jun 28, 2023	11.45	11.56	11.43	11.54	25,246	+0.04(+0.32%)
Jun 27, 2023	11.44	11.52	11.44	11.50	18,242	+0.08(+0.73%)
Jun 26, 2023	11.34	11.49	11.34	11.42	23,693	+0.01(+0.08%)
Jun 23, 2023	11.45	11.53	11.35	11.41	43,590	-0.09(-0.81%)
Jun 22, 2023	11.61	11.61	11.46	11.50	31,636	-0.08(-0.72%)
Jun 21, 2023	11.53	11.63	11.46	11.58	14,336	+0.07(+0.64%)
Jun 20, 2023	11.59	11.59	11.46	11.51	27,118	-0.06(-0.48%)
Jun 16, 2023	11.59	11.62	11.54	11.57	27,385	-0.06(-0.48%)
Jun 15, 2023	11.56	11.65	11.55	11.62	14,945	-0.17(-1.41%)
May 08, 2023	11.91	11.91	11.76	11.79	10,393	-0.02(-0.16%)
May 05, 2023	11.79	11.94	11.77	11.80	15,386	+0.08(+0.70%)
May 04, 2023	11.78	11.95	11.72	11.72	10,456	-0.07(-0.62%)
May 03, 2023	11.78	11.88	11.77	11.80	17,673	+0.02(+0.16%)
May 02, 2023	12.00	12.00	11.78	11.78	17,379	-0.20(-1.64%)
May 01, 2023	11.97	12.07	11.92	11.97	24,818	+0.00(+0.04%)
Apr 28, 2023	12.14	12.14	11.89	11.97	30,273	-0.04(-0.30%)
Apr 27, 2023	11.79	12.10	11.79	12.01	18,260	+0.22(+1.86%)
Apr 26, 2023	11.90	11.92	11.77	11.79	30,573	-0.01(-0.08%)
Apr 25, 2023	11.98	12.00	11.80	11.80	12,126	-0.24(-1.97%)
Apr 24, 2023	11.91	12.15	11.83	12.03	38,661	+0.07(+0.61%)
Apr 21, 2023	11.88	11.96	11.79	11.96	21,255	+0.13(+1.07%)
Apr 20, 2023	11.80	11.87	11.79	11.83	10,594	+0.09(+0.79%)
Apr 19, 2023	11.80	11.84	11.72	11.74	16,305	-0.06(-0.54%)
Apr 18, 2023	12.00	12.00	11.80	11.80	18,000	-0.04(-0.31%)
Apr 17, 2023	12.01	12.01	11.82	11.84	11,849	-0.12(-0.99%)
Apr 14, 2023	11.94	11.97	11.82	11.96	15,266	+0.04(+0.30%)
Apr 13, 2023	11.86	11.94	11.81	11.92	22,709	+0.12(+1.00%)
Apr 12, 2023	11.80	11.92	11.80	11.80	21,044	+0.01(+0.08%)
Apr 11, 2023	11.62	11.84	11.62	11.80	17,612	+0.09(+0.77%)
Apr 10, 2023	11.68	11.79	11.68	11.70	10,924	-0.03(-0.23%)
Apr 06, 2023	11.77	11.81	11.66	11.73	10,007	-0.01(-0.08%)
Apr 05, 2023	11.66	11.79	11.66	11.74	19,991	+0.07(+0.62%)
Apr 04, 2023	11.73	11.76	11.61	11.67	21,629	-0.02(-0.15%)
Apr 03, 2023	11.67	11.84	11.67	11.69	32,501	-0.08(-0.69%)
Mar 31, 2023	11.80	11.92	11.59	11.77	90,484	+0.13(+1.09%)
Mar 30, 2023	11.62	11.66	11.58	11.64	18,408	+0.11(+0.94%)
Mar 29, 2023	11.52	11.70	11.49	11.53	49,273	+0.10(+0.87%)
Mar 28, 2023	11.49	11.49	11.40	11.43	12,218	-0.05(-0.47%)
Mar 27, 2023	11.36	11.52	11.32	11.49	15,870	+0.15(+1.28%)
Mar 24, 2023	11.22	11.39	11.21	11.34	18,747	+0.08(+0.72%)
Mar 23, 2023	11.38	11.41	11.24	11.26	14,726	-0.06(-0.56%)
Mar 22, 2023	11.37	11.46	11.24	11.32	37,860	-0.04(-0.32%)
Mar 21, 2023	11.32	11.54	11.26	11.36	81,640	+0.16(+1.45%)
Mar 20, 2023	11.13	11.24	11.13	11.20	18,266	+0.13(+1.14%)
Mar 17, 2023	11.13	11.16	11.00	11.07	27,773	-0.12(-1.05%)
Mar 16, 2023	11.08	11.25	11.08	11.19	43,785	-0.02(-0.16%)
Mar 15, 2023	11.40	11.40	11.18	11.21	35,532	-0.16(-1.43%)
Mar 14, 2023	11.54	11.58	11.33	11.37	84,284	-0.09(-0.79%)
Mar 13, 2023	11.46	11.60	11.40	11.46	73,757	-0.07(-0.63%)
Mar 10, 2023	11.58	11.65	11.40	11.53	39,611	-0.05(-0.47%)
Mar 09, 2023	11.61	11.65	11.55	11.58	13,195	-0.02(-0.16%)
Mar 08, 2023	11.58	11.65	11.58	11.60	18,098	+0.01(+0.08%)
Mar 07, 2023	11.66	11.67	11.57	11.59	25,055	-0.05(-0.46%)
Mar 06, 2023	11.71	11.73	11.65	11.65	34,561	-0.05(-0.46%)
Mar 03, 2023	11.68	11.71	11.66	11.70	41,549	+0.04(+0.31%)
Mar 02, 2023	11.63	11.70	11.63	11.67	28,106	-0.03(-0.23%)
Mar 01, 2023	11.71	11.71	11.66	11.69	52,153	+0.01(+0.08%)
Feb 28, 2023	11.70	11.71	11.63	11.68	44,156	+0.07(+0.62%)
Feb 27, 2023	11.63	11.71	11.58	11.61	50,534	+0.01(+0.08%)
Feb 24, 2023	11.64	11.66	11.53	11.60	32,332	-0.04(-0.31%)
Feb 23, 2023	11.74	11.75	11.62	11.64	15,546	-0.03(-0.23%)
Feb 22, 2023	11.67	11.71	11.61	11.67	57,134	+0.05(+0.47%)
Feb 21, 2023	11.79	11.79	11.59	11.61	58,258	-0.13(-1.08%)
Feb 17, 2023	11.80	11.80	11.70	11.74	32,339	-0.03(-0.23%)
Feb 16, 2023	11.73	11.77	11.68	11.76	34,530	+0.02(+0.15%)
Feb 15, 2023	11.77	11.77	11.73	11.75	60,505	-0.02(-0.15%)
Feb 14, 2023	11.83	11.83	11.75	11.76	18,647	-0.02(-0.15%)
Feb 13, 2023	11.76	11.85	11.76	11.78	28,409	+0.03(+0.23%)
Feb 10, 2023	11.80	11.80	11.71	11.76	43,187	+0.03(+0.23%)
Feb 09, 2023	11.81	11.84	11.71	11.73	28,292	-0.05(-0.46%)
Feb 08, 2023	11.80	11.85	11.77	11.78	38,882	-0.02(-0.15%)
Feb 07, 2023	11.85	11.85	11.78	11.80	99,891	-0.03(-0.23%)
Feb 06, 2023	11.85	11.85	11.81	11.83	40,842	+0.02(+0.15%)
Feb 03, 2023	11.91	11.92	11.81	11.81	59,988	-0.13(-1.12%)
Feb 02, 2023	11.95	12.03	11.91	11.94	52,554	+0.05(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ecofin Sustainable and Social Impact Term Fund (NY: TEAF )

Historical Prices

Free News Feed