Ecofin Sustainable and Social Impact Term Fund (XTEAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 28 May 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 24 May 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 23 May 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 22 May 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 21 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 20 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 17 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 16 May 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 15 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 14 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 13 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 10 May 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 09 May 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 08 May 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 07 May 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 06 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 03 May 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 02 May 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 01 May 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 30 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 26 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 25 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 24 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 23 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 22 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 19 Apr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 18 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 17 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 16 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 15 Apr 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 12 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 11 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 10 Apr 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 09 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 08 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 05 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 04 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 03 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 02 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 01 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 28 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 27 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 26 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 25 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 22 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 21 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 20 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 19 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 18 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 15 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 14 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 13 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 12 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 11 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 08 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 07 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 06 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 05 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 04 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 01 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 29 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 28 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 27 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 26 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 23 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 22 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 21 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 20 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 16 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 15 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 14 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 13 Feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 12 Feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 09 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 08 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 07 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 06 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 05 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 02 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 01 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 31 Jan 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 30 Jan 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 29 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 26 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 25 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 24 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 23 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 22 Jan 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 19 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 18 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 17 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 16 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 12 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 11 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 10 Jan 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 09 Jan 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 08 Jan 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.