Ecofin Sustainable and Social Impact Term Fund (TEAF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TEAF Historical Return
If you invested $1000 in Ecofin Sustainable and Social Impact Term Fund (TEAF) since IPO date, it would be worth $1,042.7 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,163.97, while $1000 invested 1 year ago would be worth $1,060.82. This corresponds to total returns of 4.27%, 16.4%, 6.08%, respectively, with annualized returns of 0.58%, 3.08%, 6.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TEAF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
| November 07, 2025 | 12.25 | 12.21 | 12.21 | 12.26 | 12.17 | 88,900 |
| November 06, 2025 | 12.4 | 12.34 | 12.34 | 12.42 | 12.34 | 50,700 |
| November 05, 2025 | 12.39 | 12.39 | 12.39 | 12.47 | 12.38 | 250,133 |
| November 04, 2025 | 12.49 | 12.41 | 12.41 | 12.5 | 12.3 | 167,000 |
| November 03, 2025 | 12.41 | 12.58 | 12.58 | 12.6 | 12.36 | 59,341 |
| October 31, 2025 | 12.27 | 12.41 | 12.41 | 12.41 | 12.22 | 92,812 |
| October 30, 2025 | 12.17 | 12.22 | 12.22 | 12.25 | 12.15 | 38,400 |
| October 29, 2025 | 12.2 | 12.21 | 12.21 | 12.22 | 12.17 | 75,700 |
| October 28, 2025 | 12.18 | 12.19 | 12.19 | 12.19 | 12.13 | 60,647 |
| October 27, 2025 | 12.09 | 12.15 | 12.15 | 12.15 | 12.09 | 40,530 |
| October 24, 2025 | 12.05 | 12.09 | 12.09 | 12.11 | 12.05 | 28,603 |
| October 23, 2025 | 12.03 | 12.12 | 12.03 | 12.16 | 11.96 | 52,914 |
| October 22, 2025 | 11.95 | 12.03 | 11.94 | 12.03 | 11.85 | 27,100 |
| October 21, 2025 | 11.9 | 11.9 | 11.81 | 11.93 | 11.86 | 69,300 |
| October 20, 2025 | 11.81 | 11.87 | 11.78 | 11.88 | 11.81 | 39,700 |
| October 17, 2025 | 11.72 | 11.75 | 11.66 | 11.82 | 11.71 | 45,914 |
| October 16, 2025 | 11.81 | 11.72 | 11.63 | 11.81 | 11.69 | 70,028 |
| October 15, 2025 | 11.97 | 11.72 | 11.63 | 11.99 | 11.61 | 208,700 |
| October 14, 2025 | 11.78 | 11.86 | 11.77 | 11.95 | 11.78 | 35,400 |
| October 13, 2025 | 11.88 | 11.94 | 11.85 | 11.97 | 11.79 | 23,528 |
| October 10, 2025 | 11.99 | 11.78 | 11.69 | 12 | 11.78 | 29,335 |
| October 09, 2025 | 12.02 | 11.98 | 11.89 | 12.02 | 11.97 | 30,718 |
| October 08, 2025 | 11.9 | 12.02 | 11.93 | 12.04 | 11.87 | 33,534 |
| October 07, 2025 | 11.87 | 11.88 | 11.79 | 11.92 | 11.87 | 29,829 |
| October 06, 2025 | 11.9 | 11.87 | 11.78 | 11.9 | 11.8 | 32,100 |
| October 03, 2025 | 11.84 | 11.9 | 11.81 | 11.91 | 11.8 | 29,216 |
| October 02, 2025 | 11.83 | 11.8 | 11.71 | 11.83 | 11.77 | 43,400 |
| October 01, 2025 | 11.81 | 11.81 | 11.72 | 11.83 | 11.67 | 67,418 |
| September 30, 2025 | 11.65 | 11.76 | 11.67 | 11.8 | 11.6 | 69,346 |
| September 29, 2025 | 11.67 | 11.66 | 11.57 | 11.67 | 11.59 | 54,600 |
| September 26, 2025 | 11.58 | 11.65 | 11.56 | 11.66 | 11.58 | 35,240 |
| September 25, 2025 | 11.62 | 11.59 | 11.5 | 11.64 | 11.59 | 86,123 |
| September 24, 2025 | 11.68 | 11.64 | 11.55 | 11.68 | 11.6 | 77,444 |
| September 23, 2025 | 11.75 | 11.69 | 11.6 | 11.81 | 11.59 | 55,700 |
| September 22, 2025 | 11.78 | 11.8 | 11.62 | 11.81 | 11.71 | 44,100 |
| September 19, 2025 | 11.81 | 11.79 | 11.61 | 11.91 | 11.77 | 83,330 |
| September 18, 2025 | 11.95 | 11.81 | 11.63 | 11.99 | 11.8 | 80,639 |
| September 17, 2025 | 11.99 | 11.94 | 11.76 | 12.03 | 11.93 | 21,518 |
| September 16, 2025 | 12.06 | 11.96 | 11.78 | 12.07 | 11.94 | 28,900 |
| September 15, 2025 | 12.04 | 12.03 | 11.85 | 12.08 | 12.03 | 19,545 |
| September 12, 2025 | 12.04 | 12.02 | 11.84 | 12.07 | 12.02 | 20,041 |
| September 11, 2025 | 12.06 | 12.03 | 11.85 | 12.07 | 12.01 | 14,300 |
| September 10, 2025 | 11.97 | 12.03 | 11.85 | 12.08 | 11.97 | 59,518 |
| September 09, 2025 | 12.01 | 12.06 | 11.88 | 12.14 | 12.01 | 12,900 |
| September 08, 2025 | 12.09 | 11.98 | 11.8 | 12.09 | 11.96 | 29,516 |
| September 05, 2025 | 11.99 | 12.08 | 11.9 | 12.11 | 11.99 | 34,236 |
| September 04, 2025 | 12.03 | 11.99 | 11.81 | 12.03 | 11.96 | 29,549 |
| September 03, 2025 | 11.95 | 12 | 11.82 | 12.01 | 11.93 | 34,000 |
| September 02, 2025 | 12.1 | 11.97 | 11.79 | 12.1 | 11.88 | 31,618 |
| August 29, 2025 | 12.18 | 12.14 | 11.95 | 12.18 | 12.09 | 36,628 |
| August 28, 2025 | 12.09 | 12.16 | 11.97 | 12.19 | 12.09 | 41,640 |
| August 27, 2025 | 12.08 | 12.09 | 11.91 | 12.15 | 12.05 | 43,048 |
| August 26, 2025 | 12.1 | 12.09 | 11.91 | 12.12 | 12.05 | 66,000 |
| August 25, 2025 | 12.17 | 12.09 | 11.91 | 12.17 | 12.04 | 50,444 |
| August 22, 2025 | 12.1 | 12.11 | 11.93 | 12.16 | 12 | 34,000 |
| August 21, 2025 | 12.18 | 12.18 | 11.91 | 12.19 | 12.1 | 63,300 |
| August 20, 2025 | 12.13 | 12.1 | 11.83 | 12.25 | 12.1 | 41,546 |
| August 19, 2025 | 12.08 | 12.13 | 11.86 | 12.15 | 12.04 | 58,403 |
| August 18, 2025 | 12.09 | 12.08 | 11.81 | 12.09 | 12.05 | 15,006 |
AD
