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
2023-09-15	0.648	0.648	0.648	0.648	0.440	0
2023-09-14	0.648	0.648	0.635	0.648	0.440	4,000
2023-09-13	0.648	0.660	0.648	0.648	0.440	85
2023-09-12	0.648	0.665	0.648	0.648	0.440	3
2023-09-11	0.645	0.665	0.645	0.648	0.440	28,291
2023-09-08	0.638	0.660	0.634	0.643	0.437	4,837
2023-09-07	0.628	0.628	0.628	0.628	0.427	0
2023-09-06	0.628	0.628	0.628	0.628	0.427	0
2023-09-05	0.628	0.628	0.628	0.628	0.427	0
2023-09-04	0.630	0.630	0.630	0.630	0.428	0
2023-09-01	0.633	0.635	0.620	0.630	0.428	262,175
2023-08-31	0.630	0.630	0.630	0.630	0.428	0
2023-08-30	0.633	0.633	0.625	0.633	0.430	200,000
2023-08-29	0.633	0.645	0.620	0.633	0.430	4,758
2023-08-25	0.633	0.633	0.620	0.633	0.430	2,468
2023-08-24	0.633	0.633	0.620	0.633	0.430	33,500
2023-08-23	0.633	0.633	0.620	0.633	0.430	21
2023-08-22	0.633	0.633	0.621	0.633	0.430	6,124
2023-08-21	0.633	0.633	0.633	0.633	0.430	0
2023-08-18	0.633	0.633	0.633	0.633	0.430	0
2023-08-17	0.628	0.630	0.620	0.630	0.428	7,695
2023-08-16	0.633	0.633	0.633	0.633	0.425	0
2023-08-15	0.633	0.645	0.633	0.633	0.425	4,000
2023-08-14	0.633	0.642	0.633	0.633	0.425	9,875
2023-08-11	0.633	0.642	0.633	0.633	0.425	9,000
2023-08-10	0.633	0.645	0.625	0.633	0.425	175,017
2023-08-09	0.633	0.645	0.633	0.633	0.425	10
2023-08-08	0.633	0.633	0.625	0.633	0.425	4
2023-08-07	0.630	0.645	0.624	0.633	0.425	11,590
2023-08-04	0.630	0.633	0.622	0.633	0.425	251,032
2023-08-03	0.623	0.640	0.620	0.640	0.430	6,994
2023-08-02	0.623	0.645	0.613	0.640	0.430	5,038
2023-08-01	0.623	0.650	0.623	0.623	0.419	1,077
2023-07-31	0.620	0.640	0.616	0.623	0.419	40,282
2023-07-28	0.620	0.620	0.612	0.620	0.417	502,485
2023-07-27	0.618	0.640	0.610	0.620	0.417	233,335
2023-07-26	0.618	0.618	0.600	0.618	0.415	3,062
2023-07-25	0.618	0.618	0.618	0.618	0.415	0
2023-07-24	0.615	0.618	0.602	0.618	0.415	500
2023-07-21	0.608	0.608	0.600	0.608	0.409	1,027,648
2023-07-20	0.608	0.608	0.590	0.608	0.409	125,000
2023-07-19	0.605	0.608	0.580	0.608	0.409	3,674
2023-07-18	0.598	0.598	0.579	0.598	0.402	2,005,000
2023-07-17	0.590	0.590	0.578	0.590	0.397	332,414
2023-07-14	0.598	0.598	0.575	0.598	0.402	250,001
2023-07-13	0.590	0.590	0.580	0.590	0.397	270,224
2023-07-12	0.595	0.595	0.595	0.595	0.400	0
2023-07-11	0.595	0.595	0.595	0.595	0.400	0
2023-07-10	0.600	0.600	0.596	0.600	0.404	2,105
2023-07-07	0.600	0.600	0.580	0.600	0.404	5,300
2023-07-06	0.608	0.620	0.600	0.600	0.404	2
2023-07-05	0.600	0.600	0.600	0.600	0.404	0
2023-07-04	0.600	0.600	0.584	0.600	0.404	2,449
2023-07-03	0.600	0.600	0.584	0.600	0.404	12,248
2023-06-30	0.600	0.630	0.565	0.605	0.407	51,003
2023-06-29	0.563	0.598	0.560	0.598	0.402	180,000
2023-06-28	0.570	0.570	0.560	0.563	0.378	389,950
2023-06-27	0.570	0.570	0.558	0.570	0.383	718,870
2023-06-26	0.640	0.640	0.538	0.568	0.382	163,189
2023-06-23	0.685	0.685	0.685	0.685	0.461	0

← NewerPage 14 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.