Ecofin U.S. Renewables Infrastructure Trust PLC USD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.508	0.508	0.490	0.508	0.369	81,655
2024-08-27	0.508	0.508	0.508	0.508	0.369	0
2024-08-23	0.508	0.508	0.508	0.508	0.369	0
2024-08-22	0.508	0.508	0.508	0.508	0.369	0
2024-08-21	0.508	0.508	0.508	0.508	0.369	0
2024-08-20	0.508	0.508	0.508	0.508	0.369	0
2024-08-19	0.508	0.508	0.508	0.508	0.369	0
2024-08-16	0.508	0.508	0.492	0.508	0.369	800
2024-08-15	0.508	0.508	0.508	0.508	0.369	0
2024-08-14	0.508	0.508	0.508	0.508	0.363	0
2024-08-13	0.508	0.508	0.490	0.508	0.363	5,000
2024-08-12	0.508	0.508	0.508	0.508	0.363	0
2024-08-09	0.515	0.515	0.515	0.515	0.368	0
2024-08-08	0.515	0.515	0.504	0.515	0.368	3,000
2024-08-07	0.515	0.515	0.515	0.515	0.368	0
2024-08-06	0.515	0.515	0.515	0.515	0.368	0
2024-08-05	0.515	0.515	0.515	0.515	0.368	0
2024-08-02	0.518	0.518	0.518	0.518	0.370	0
2024-08-01	0.518	0.518	0.492	0.518	0.370	1
2024-07-31	0.518	0.518	0.492	0.518	0.370	3,062
2024-07-30	0.518	0.518	0.490	0.518	0.370	326
2024-07-29	0.518	0.518	0.518	0.518	0.370	0
2024-07-26	0.518	0.518	0.518	0.518	0.370	0
2024-07-25	0.518	0.518	0.518	0.518	0.370	0
2024-07-24	0.518	0.518	0.518	0.518	0.370	0
2024-07-23	0.520	0.550	0.518	0.518	0.370	4
2024-07-22	0.560	0.560	0.560	0.560	0.401	865
2024-07-19	0.520	0.520	0.520	0.520	0.372	0
2024-07-18	0.520	0.520	0.520	0.520	0.372	0
2024-07-17	0.520	0.520	0.520	0.520	0.372	0
2024-07-16	0.520	0.520	0.520	0.520	0.372	0
2024-07-15	0.520	0.520	0.517	0.520	0.372	7,376
2024-07-12	0.520	0.520	0.492	0.520	0.372	28,835
2024-07-11	0.520	0.520	0.506	0.520	0.372	5,000
2024-07-10	0.520	0.520	0.520	0.520	0.372	0
2024-07-09	0.520	0.520	0.520	0.520	0.372	0
2024-07-08	0.520	0.520	0.520	0.520	0.372	0
2024-07-05	0.520	0.520	0.520	0.520	0.372	0
2024-07-04	0.520	0.520	0.491	0.520	0.372	130,000
2024-07-03	0.520	0.520	0.520	0.520	0.372	0
2024-07-02	0.520	0.547	0.520	0.520	0.372	24,000
2024-07-01	0.520	0.520	0.520	0.520	0.372	0
2024-06-28	0.520	0.520	0.520	0.520	0.372	0
2024-06-27	0.520	0.520	0.520	0.520	0.372	0
2024-06-26	0.525	0.525	0.525	0.525	0.371	0
2024-06-25	0.520	0.525	0.519	0.525	0.371	47,959
2024-06-24	0.520	0.550	0.500	0.525	0.371	3,809
2024-06-21	0.525	0.525	0.525	0.525	0.371	0
2024-06-20	0.525	0.525	0.525	0.525	0.371	0
2024-06-19	0.520	0.525	0.501	0.525	0.371	10,000
2024-06-18	0.525	0.525	0.525	0.525	0.371	0
2024-06-17	0.520	0.525	0.505	0.525	0.371	768,350
2024-06-14	0.520	0.528	0.505	0.528	0.372	2,495
2024-06-13	0.528	0.528	0.528	0.528	0.372	0
2024-06-12	0.520	0.550	0.505	0.528	0.372	2,782
2024-06-11	0.528	0.528	0.528	0.528	0.372	0
2024-06-10	0.528	0.528	0.528	0.528	0.372	0
2024-06-07	0.528	0.528	0.528	0.528	0.372	0
2024-06-06	0.520	0.528	0.505	0.528	0.372	2,261
2024-06-05	0.520	0.528	0.505	0.528	0.372	1,224

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0532 USD
2024-11-11	0.0070 USD
2024-08-15	0.0083 USD
2024-06-27	0.0070 USD
2024-05-16	0.0070 USD
2024-02-22	0.0070 USD
2023-11-09	0.0070 USD
2023-08-17	0.0070 USD
2023-05-18	0.0139 USD
2023-02-09	0.0141 USD
2022-11-10	0.0139 USD
2022-08-11	0.0141 USD
2022-05-26	0.0140 USD
2022-05-19	0.0140 USD
2022-02-24	0.0138 USD
2021-11-18	0.0081 USD
2021-08-12	0.0060 USD
2021-05-13	0.0040 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.