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
2024-03-06	0.585	0.585	0.573	0.585	0.408	300,000
2024-03-05	0.585	0.585	0.585	0.585	0.408	0
2024-03-04	0.585	0.585	0.585	0.585	0.408	0
2024-03-01	0.585	0.600	0.572	0.585	0.408	48,891
2024-02-29	0.585	0.585	0.572	0.585	0.408	2,500
2024-02-28	0.585	0.585	0.571	0.585	0.408	60,000
2024-02-27	0.585	0.585	0.572	0.585	0.408	50,469
2024-02-26	0.585	0.595	0.585	0.585	0.408	94,972
2024-02-23	0.578	0.585	0.565	0.585	0.408	136,345
2024-02-22	0.583	0.583	0.583	0.583	0.406	0
2024-02-21	0.583	0.583	0.580	0.583	0.401	450,000
2024-02-20	0.583	0.600	0.570	0.583	0.401	212,231
2024-02-19	0.583	0.583	0.583	0.583	0.401	0
2024-02-16	0.578	0.583	0.565	0.583	0.401	8,280
2024-02-15	0.578	0.578	0.578	0.578	0.398	0
2024-02-14	0.578	0.580	0.570	0.578	0.398	1,387,802
2024-02-13	0.578	0.578	0.578	0.578	0.398	0
2024-02-12	0.580	0.580	0.560	0.575	0.396	170,707
2024-02-09	0.575	0.575	0.575	0.575	0.396	0
2024-02-08	0.570	0.570	0.570	0.570	0.392	0
2024-02-07	0.565	0.580	0.561	0.570	0.392	60,000
2024-02-06	0.565	0.565	0.550	0.565	0.389	1,012,646
2024-02-05	0.565	0.565	0.560	0.565	0.389	1,000,000
2024-02-02	0.565	0.565	0.565	0.565	0.389	0
2024-02-01	0.565	0.565	0.560	0.565	0.389	65,000
2024-01-31	0.565	0.565	0.550	0.565	0.389	452,248
2024-01-30	0.565	0.565	0.565	0.565	0.389	0
2024-01-29	0.565	0.565	0.565	0.565	0.389	0
2024-01-26	0.565	0.565	0.565	0.565	0.389	0
2024-01-25	0.565	0.565	0.550	0.565	0.389	536
2024-01-24	0.565	0.565	0.552	0.565	0.389	18,106
2024-01-23	0.565	0.580	0.552	0.565	0.389	8,848
2024-01-22	0.565	0.565	0.565	0.565	0.389	0
2024-01-19	0.565	0.565	0.565	0.565	0.389	3,291
2024-01-18	0.565	0.565	0.560	0.565	0.389	100,000
2024-01-17	0.565	0.565	0.550	0.565	0.389	6,458
2024-01-16	0.565	0.565	0.565	0.565	0.389	0
2024-01-15	0.563	0.563	0.563	0.563	0.387	0
2024-01-12	0.555	0.563	0.545	0.563	0.387	91,375
2024-01-11	0.565	0.565	0.565	0.565	0.389	0
2024-01-10	0.565	0.565	0.565	0.565	0.389	0
2024-01-09	0.555	0.565	0.550	0.565	0.389	22,449
2024-01-08	0.555	0.565	0.550	0.565	0.389	7,238
2024-01-05	0.555	0.565	0.550	0.565	0.389	27
2024-01-04	0.565	0.565	0.565	0.565	0.389	0
2024-01-03	0.565	0.565	0.565	0.565	0.389	0
2024-01-02	0.565	0.580	0.565	0.565	0.389	2,727
2023-12-29	0.565	0.565	0.563	0.565	0.389	8,827
2023-12-28	0.563	0.563	0.560	0.560	0.386	9,572
2023-12-27	0.560	0.560	0.535	0.560	0.386	59,725
2023-12-22	0.555	0.559	0.555	0.555	0.382	13,353
2023-12-21	0.555	0.580	0.555	0.555	0.382	177
2023-12-20	0.555	0.555	0.533	0.555	0.382	200,000
2023-12-19	0.555	0.560	0.530	0.555	0.382	1,939
2023-12-18	0.555	0.555	0.555	0.555	0.382	0
2023-12-15	0.553	0.553	0.553	0.553	0.380	0
2023-12-14	0.555	0.580	0.520	0.553	0.380	2,108,778
2023-12-13	0.555	0.555	0.555	0.555	0.382	0
2023-12-12	0.550	0.560	0.531	0.555	0.382	91,813
2023-12-11	0.550	0.563	0.550	0.550	0.379	21,620

← NewerPage 12 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.