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
2023-12-08	0.550	0.550	0.550	0.550	0.379	0
2023-12-07	0.550	0.550	0.550	0.550	0.379	0
2023-12-06	0.540	0.540	0.520	0.540	0.372	3
2023-12-05	0.540	0.540	0.540	0.540	0.372	0
2023-12-04	0.560	0.560	0.560	0.560	0.386	2,000
2023-12-01	0.540	0.540	0.520	0.540	0.372	1,007,349
2023-11-30	0.555	0.556	0.525	0.540	0.372	37,211
2023-11-29	0.555	0.560	0.541	0.560	0.386	24,000
2023-11-28	0.560	0.560	0.560	0.560	0.386	0
2023-11-27	0.560	0.560	0.560	0.560	0.386	0
2023-11-24	0.555	0.560	0.530	0.560	0.386	30,000
2023-11-23	0.558	0.560	0.540	0.560	0.386	6,500
2023-11-22	0.560	0.560	0.560	0.560	0.386	0
2023-11-21	0.558	0.560	0.541	0.560	0.386	2,261
2023-11-20	0.560	0.560	0.560	0.560	0.386	0
2023-11-17	0.560	0.560	0.535	0.560	0.386	25,149
2023-11-16	0.565	0.565	0.565	0.565	0.389	0
2023-11-15	0.580	0.580	0.541	0.580	0.399	18,000
2023-11-14	0.565	0.580	0.550	0.580	0.399	1,000
2023-11-13	0.570	0.570	0.570	0.570	0.392	0
2023-11-10	0.565	0.570	0.550	0.570	0.392	21
2023-11-09	0.570	0.570	0.536	0.570	0.392	3,367
2023-11-08	0.565	0.570	0.550	0.570	0.388	3
2023-11-07	0.570	0.570	0.570	0.570	0.388	0
2023-11-06	0.595	0.610	0.580	0.580	0.394	15
2023-11-03	0.585	0.585	0.585	0.585	0.398	0
2023-11-02	0.590	0.590	0.590	0.590	0.401	0
2023-11-01	0.595	0.610	0.590	0.590	0.401	3
2023-10-31	0.590	0.590	0.590	0.590	0.401	0
2023-10-30	0.590	0.590	0.570	0.590	0.401	8,000
2023-10-27	0.595	0.610	0.595	0.595	0.405	2
2023-10-26	0.595	0.595	0.595	0.595	0.405	0
2023-10-25	0.610	0.610	0.610	0.610	0.415	0
2023-10-24	0.610	0.610	0.600	0.610	0.415	5,650
2023-10-23	0.615	0.620	0.600	0.610	0.415	9,852
2023-10-20	0.615	0.615	0.600	0.615	0.418	15,349
2023-10-19	0.620	0.620	0.620	0.620	0.422	0
2023-10-18	0.620	0.620	0.610	0.620	0.422	8,700
2023-10-17	0.620	0.620	0.620	0.620	0.422	0
2023-10-16	0.620	0.620	0.560	0.620	0.422	259,613
2023-10-13	0.625	0.625	0.625	0.625	0.425	0
2023-10-12	0.625	0.625	0.625	0.625	0.425	0
2023-10-11	0.625	0.625	0.620	0.625	0.425	6,219
2023-10-10	0.625	0.630	0.560	0.625	0.425	884,502
2023-10-09	0.625	0.625	0.625	0.625	0.425	0
2023-10-06	0.630	0.630	0.620	0.625	0.425	24,500
2023-10-05	0.643	0.643	0.643	0.643	0.437	0
2023-10-04	0.638	0.655	0.630	0.643	0.437	60,001
2023-10-03	0.643	0.643	0.643	0.643	0.437	0
2023-10-02	0.645	0.645	0.630	0.645	0.439	100,000
2023-09-29	0.645	0.645	0.634	0.645	0.439	34,348
2023-09-28	0.645	0.645	0.645	0.645	0.439	0
2023-09-27	0.645	0.645	0.645	0.645	0.439	0
2023-09-26	0.645	0.645	0.634	0.645	0.439	12,500
2023-09-25	0.650	0.650	0.650	0.650	0.442	0
2023-09-22	0.650	0.650	0.630	0.650	0.442	1
2023-09-21	0.650	0.650	0.630	0.650	0.442	1
2023-09-20	0.650	0.650	0.635	0.650	0.442	85,476
2023-09-19	0.650	0.650	0.650	0.650	0.442	0
2023-09-18	0.648	0.648	0.634	0.648	0.440	5,740

← NewerPage 13 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.