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
2023-06-22	0.685	0.685	0.685	0.685	0.461	0
2023-06-21	0.695	0.700	0.683	0.685	0.461	51,926
2023-06-20	0.685	0.685	0.685	0.685	0.461	0
2023-06-19	0.685	0.685	0.685	0.685	0.461	0
2023-06-16	0.695	0.705	0.695	0.695	0.467	195
2023-06-15	0.695	0.695	0.695	0.695	0.467	0
2023-06-14	0.695	0.695	0.682	0.695	0.467	37,971
2023-06-13	0.695	0.700	0.695	0.695	0.467	1,796
2023-06-12	0.693	0.696	0.670	0.690	0.464	50,964
2023-06-09	0.678	0.678	0.670	0.678	0.456	357,500
2023-06-08	0.683	0.683	0.665	0.683	0.459	10,000
2023-06-07	0.705	0.720	0.665	0.680	0.457	72,331
2023-06-06	0.705	0.705	0.692	0.705	0.474	616
2023-06-05	0.715	0.730	0.700	0.710	0.477	1,225
2023-06-02	0.715	0.717	0.715	0.715	0.481	1,042
2023-06-01	0.715	0.715	0.715	0.715	0.481	0
2023-05-31	0.720	0.720	0.707	0.720	0.484	1,712
2023-05-30	0.725	0.725	0.720	0.725	0.488	3,700
2023-05-26	0.740	0.740	0.720	0.725	0.488	25,527
2023-05-25	0.748	0.748	0.748	0.748	0.503	0
2023-05-24	0.770	0.770	0.770	0.770	0.518	0
2023-05-23	0.770	0.770	0.732	0.770	0.518	819
2023-05-22	0.773	0.795	0.773	0.773	0.520	15
2023-05-19	0.773	0.773	0.773	0.773	0.520	0
2023-05-18	0.773	0.773	0.747	0.773	0.520	17,323
2023-05-17	0.785	0.785	0.754	0.785	0.519	3,551
2023-05-16	0.790	0.790	0.790	0.790	0.522	0
2023-05-15	0.790	0.790	0.790	0.790	0.522	0
2023-05-12	0.790	0.790	0.758	0.790	0.522	13,089
2023-05-11	0.790	0.790	0.743	0.790	0.522	10,042
2023-05-10	0.790	0.790	0.790	0.790	0.522	60,879
2023-05-09	0.790	0.790	0.786	0.790	0.522	1,566
2023-05-05	0.790	0.790	0.782	0.790	0.522	15,806
2023-05-04	0.790	0.790	0.790	0.790	0.522	0
2023-05-03	0.790	0.790	0.790	0.790	0.522	0
2023-05-02	0.790	0.790	0.790	0.790	0.522	0
2023-04-28	0.790	0.790	0.778	0.790	0.522	1,559
2023-04-27	0.810	0.810	0.810	0.810	0.535	6,330
2023-04-26	0.790	0.790	0.790	0.790	0.522	0
2023-04-25	0.785	0.790	0.770	0.790	0.522	4,702
2023-04-24	0.790	0.810	0.790	0.790	0.522	800
2023-04-21	0.790	0.790	0.790	0.790	0.522	0
2023-04-20	0.790	0.810	0.790	0.790	0.522	30,370
2023-04-19	0.786	0.790	0.786	0.790	0.522	877
2023-04-18	0.788	0.790	0.788	0.790	0.522	30,000
2023-04-17	0.787	0.810	0.787	0.790	0.522	21,741
2023-04-14	0.785	0.790	0.770	0.790	0.522	16,263
2023-04-13	0.785	0.785	0.785	0.785	0.519	0
2023-04-12	0.785	0.785	0.785	0.785	0.519	0
2023-04-11	0.785	0.785	0.761	0.785	0.519	3,000
2023-04-06	0.785	0.785	0.785	0.785	0.519	0
2023-04-05	0.785	0.785	0.785	0.785	0.519	0
2023-04-04	0.785	0.785	0.785	0.785	0.519	0
2023-04-03	0.785	0.785	0.783	0.785	0.519	70
2023-03-31	0.785	0.785	0.785	0.785	0.519	0
2023-03-30	0.785	0.785	0.761	0.785	0.519	2,500
2023-03-29	0.785	0.785	0.785	0.785	0.519	0
2023-03-28	0.785	0.800	0.761	0.785	0.519	9,192
2023-03-27	0.785	0.785	0.785	0.785	0.519	0
2023-03-24	0.785	0.785	0.760	0.785	0.519	36,746

← NewerPage 15 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.