Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.92 +0.06 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.780 7.860 7.693 7.784 60,901 +0.06(+0.80%)
May 28, 2020 7.686 7.809 7.657 7.722 48,536 +0.06(+0.76%)
May 27, 2020 7.577 7.744 7.512 7.664 77,350 +0.12(+1.64%)
May 26, 2020 7.599 7.613 7.504 7.541 69,244 +0.05(+0.68%)
May 22, 2020 7.475 7.577 7.388 7.490 115,602 -0.05(-0.67%)
May 21, 2020 7.657 7.743 7.388 7.541 99,792 -0.12(-1.53%)
May 20, 2020 7.586 7.776 7.586 7.658 111,934 +0.06(+0.85%)
May 19, 2020 7.615 7.687 7.543 7.593 45,037 -0.09(-1.12%)
May 18, 2020 7.529 7.744 7.514 7.679 145,148 +0.28(+3.79%)
May 15, 2020 7.471 7.492 7.356 7.399 54,845 +0.02(+0.29%)
May 14, 2020 7.292 7.406 7.177 7.378 39,416 +0.01(+0.20%)
May 13, 2020 7.593 7.593 7.198 7.363 56,995 -0.23(-3.03%)
May 12, 2020 7.687 7.708 7.550 7.593 80,551 -0.03(-0.38%)
May 11, 2020 7.701 7.701 7.572 7.622 98,008 -0.11(-1.39%)
May 08, 2020 7.651 7.830 7.615 7.730 40,090 +0.09(+1.13%)
May 07, 2020 7.694 7.988 7.505 7.644 100,043 -0.04(-0.47%)
May 06, 2020 7.701 7.701 7.553 7.679 58,209 +0.03(+0.38%)
May 05, 2020 7.687 7.730 7.572 7.651 38,044 +0.11(+1.43%)
May 04, 2020 7.478 7.705 7.363 7.543 175,859 -0.16(-2.05%)
May 01, 2020 7.888 7.908 7.597 7.701 72,107 -0.25(-3.16%)
Apr 30, 2020 8.261 8.312 7.852 7.952 220,745 -0.17(-2.04%)
Apr 29, 2020 7.787 8.118 7.787 8.118 70,034 +0.41(+5.34%)
Apr 28, 2020 7.917 7.917 7.651 7.706 66,660 +0.06(+0.82%)
Apr 27, 2020 7.406 7.658 7.410 7.644 81,590 +0.07(+0.87%)
Apr 24, 2020 7.600 7.773 7.406 7.578 73,916 -0.01(-0.11%)
Apr 23, 2020 7.493 7.837 7.478 7.586 107,138 +0.08(+1.05%)
Apr 22, 2020 7.399 7.893 7.277 7.507 104,676 +0.22(+3.04%)
Apr 21, 2020 7.179 7.420 7.179 7.285 90,131 -0.12(-1.63%)
Apr 20, 2020 7.605 7.618 7.285 7.406 125,124 -0.17(-2.21%)
Apr 17, 2020 7.676 7.676 7.406 7.573 61,060 +0.18(+2.45%)
Apr 16, 2020 7.463 7.641 7.300 7.392 114,475 -0.04(-0.57%)
Apr 15, 2020 7.520 7.820 7.342 7.435 67,374 -0.34(-4.39%)
Apr 14, 2020 7.492 8.110 7.328 7.776 149,340 +0.28(+3.80%)
Apr 13, 2020 7.612 7.612 7.221 7.492 55,291 +0.01(+0.19%)
Apr 09, 2020 7.293 8.309 7.229 7.477 111,709 +0.23(+3.24%)
Apr 08, 2020 7.207 7.470 7.125 7.243 110,717 +0.12(+1.70%)
Apr 07, 2020 7.250 7.349 7.022 7.122 88,648 -0.03(-0.40%)
Apr 06, 2020 7.143 7.492 7.037 7.150 46,415 +0.10(+1.41%)
Apr 03, 2020 7.044 7.253 6.814 7.051 86,103 -0.13(-1.78%)
Apr 02, 2020 6.859 7.321 6.859 7.179 57,108 +0.33(+4.88%)
Apr 01, 2020 6.866 7.207 6.759 6.845 72,964 -0.33(-4.65%)
Mar 31, 2020 7.108 7.474 6.969 7.179 66,730 +0.18(+2.64%)
Mar 30, 2020 6.966 7.272 6.752 6.994 48,606 -0.01(-0.10%)
Mar 27, 2020 7.243 7.243 6.979 7.001 162,780 -0.49(-6.55%)
Mar 26, 2020 7.229 7.833 7.080 7.492 78,921 +0.24(+3.33%)
Mar 25, 2020 6.489 7.435 6.397 7.250 183,313 +0.73(+11.23%)
Mar 24, 2020 6.447 6.566 6.283 6.518 359,514 +0.31(+4.92%)
Mar 23, 2020 6.170 6.212 5.437 6.212 165,940 -0.20(-3.12%)
Mar 20, 2020 5.864 6.658 5.850 6.412 245,470 +0.55(+9.34%)
Mar 19, 2020 5.281 6.180 5.232 5.864 139,811 +0.81(+15.97%)
Mar 18, 2020 5.984 6.370 4.284 5.057 245,194 -1.53(-23.24%)
Mar 17, 2020 6.525 6.681 6.328 6.588 421,516 -0.03(-0.42%)
Mar 16, 2020 6.511 7.016 5.909 6.616 276,243 -1.20(-15.36%)
Mar 13, 2020 7.747 8.172 7.269 7.817 332,751 +0.17(+2.20%)
Mar 12, 2020 7.557 8.014 7.557 7.648 357,898 -1.12(-12.81%)
Mar 11, 2020 9.116 9.116 7.952 8.772 372,660 -0.51(-5.45%)
Mar 10, 2020 9.594 10.14 8.863 9.278 370,361 -0.23(-2.44%)
Mar 09, 2020 9.847 10.10 9.278 9.509 268,876 -1.29(-11.96%)
Mar 06, 2020 10.88 10.91 10.68 10.80 92,692 -0.27(-2.47%)
Mar 05, 2020 11.19 11.20 11.03 11.08 42,127 -0.24(-2.08%)
Mar 04, 2020 11.15 11.33 11.12 11.31 69,006 +0.32(+2.91%)
Mar 03, 2020 11.04 11.20 10.95 10.99 63,135 -0.10(-0.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.