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
2024-06-04	0.528	0.550	0.528	0.528	0.372	17
2024-06-03	0.520	0.528	0.505	0.528	0.372	45,000
2024-05-31	0.520	0.550	0.505	0.528	0.372	25,144
2024-05-30	0.520	0.528	0.505	0.528	0.372	20
2024-05-29	0.520	0.528	0.505	0.528	0.372	20,414
2024-05-28	0.528	0.528	0.528	0.528	0.372	0
2024-05-24	0.520	0.528	0.515	0.528	0.372	500,000
2024-05-23	0.528	0.528	0.528	0.528	0.372	0
2024-05-22	0.520	0.528	0.515	0.528	0.372	250,000
2024-05-21	0.520	0.550	0.505	0.528	0.372	56,042
2024-05-20	0.520	0.528	0.505	0.528	0.372	27,456
2024-05-17	0.528	0.528	0.528	0.528	0.372	0
2024-05-16	0.520	0.528	0.510	0.528	0.372	50,000
2024-05-15	0.550	0.550	0.550	0.550	0.383	1,023
2024-05-14	0.520	0.525	0.510	0.525	0.366	75,000
2024-05-13	0.520	0.525	0.500	0.525	0.366	970
2024-05-10	0.525	0.525	0.525	0.525	0.366	0
2024-05-09	0.520	0.525	0.510	0.525	0.366	101,766
2024-05-08	0.520	0.525	0.500	0.525	0.366	354,045
2024-05-07	0.525	0.525	0.525	0.525	0.366	0
2024-05-03	0.525	0.525	0.525	0.525	0.366	0
2024-05-02	0.520	0.525	0.505	0.525	0.366	94,000
2024-05-01	0.520	0.550	0.520	0.525	0.366	75,096
2024-04-30	0.520	0.520	0.500	0.520	0.362	65,778
2024-04-29	0.520	0.520	0.510	0.520	0.362	71,224
2024-04-26	0.520	0.520	0.520	0.520	0.362	0
2024-04-25	0.520	0.520	0.510	0.520	0.362	50,000
2024-04-24	0.520	0.520	0.496	0.520	0.362	19,802
2024-04-23	0.520	0.520	0.510	0.520	0.362	50,000
2024-04-22	0.505	0.505	0.501	0.505	0.352	10,513,563
2024-04-19	0.520	0.520	0.520	0.520	0.362	0
2024-04-18	0.520	0.520	0.520	0.520	0.362	0
2024-04-17	0.522	0.522	0.522	0.522	0.364	0
2024-04-16	0.520	0.522	0.500	0.522	0.364	30,472
2024-04-15	0.520	0.520	0.520	0.520	0.362	0
2024-04-12	0.520	0.520	0.493	0.520	0.362	103,647
2024-04-11	0.520	0.522	0.490	0.515	0.359	22,800
2024-04-10	0.515	0.515	0.495	0.515	0.359	250,000
2024-04-09	0.515	0.515	0.496	0.515	0.359	85,000
2024-04-08	0.515	0.515	0.491	0.515	0.359	14,381
2024-04-05	0.515	0.515	0.500	0.515	0.359	200,000
2024-04-04	0.515	0.515	0.498	0.515	0.359	250,000
2024-04-03	0.540	0.540	0.505	0.525	0.366	260,098
2024-04-02	0.535	0.535	0.535	0.535	0.373	0
2024-03-28	0.540	0.560	0.540	0.540	0.376	268,860
2024-03-27	0.540	0.540	0.540	0.540	0.376	0
2024-03-26	0.545	0.545	0.510	0.545	0.380	150,001
2024-03-25	0.560	0.560	0.530	0.560	0.390	371,656
2024-03-22	0.560	0.565	0.560	0.560	0.390	2,490
2024-03-21	0.580	0.580	0.555	0.580	0.404	150,000
2024-03-20	0.585	0.585	0.585	0.585	0.408	0
2024-03-19	0.585	0.585	0.560	0.585	0.408	300,000
2024-03-18	0.585	0.585	0.560	0.585	0.408	166,680
2024-03-15	0.585	0.585	0.585	0.585	0.408	0
2024-03-14	0.585	0.585	0.585	0.585	0.408	0
2024-03-13	0.585	0.585	0.585	0.585	0.408	0
2024-03-12	0.585	0.585	0.585	0.585	0.408	0
2024-03-11	0.585	0.585	0.585	0.585	0.408	0
2024-03-08	0.585	0.585	0.572	0.585	0.408	2,449
2024-03-07	0.585	0.585	0.585	0.585	0.408	0

← NewerPage 11 of 22 · 1,263 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.