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
2023-03-23	0.785	0.785	0.785	0.785	0.519	0
2023-03-22	0.785	0.785	0.780	0.785	0.519	11,238
2023-03-21	0.785	0.785	0.764	0.785	0.519	25,000
2023-03-20	0.788	0.795	0.785	0.785	0.519	3,770
2023-03-17	0.785	0.785	0.770	0.785	0.519	90,000
2023-03-16	0.790	0.790	0.790	0.790	0.522	0
2023-03-15	0.793	0.793	0.793	0.793	0.524	0
2023-03-14	0.793	0.797	0.793	0.793	0.524	14,961
2023-03-13	0.793	0.793	0.790	0.793	0.524	5,899
2023-03-10	0.803	0.803	0.803	0.803	0.530	0
2023-03-09	0.808	0.814	0.803	0.803	0.530	707
2023-03-08	0.803	0.803	0.803	0.803	0.530	0
2023-03-07	0.800	0.800	0.800	0.800	0.528	0
2023-03-06	0.800	0.810	0.792	0.800	0.528	1,783
2023-03-03	0.800	0.800	0.800	0.800	0.528	0
2023-03-02	0.800	0.800	0.800	0.800	0.528	0
2023-03-01	0.800	0.800	0.800	0.800	0.528	0
2023-02-28	0.800	0.800	0.800	0.800	0.528	0
2023-02-27	0.802	0.802	0.800	0.800	0.528	16,895
2023-02-24	0.803	0.803	0.803	0.803	0.530	0
2023-02-23	0.803	0.803	0.786	0.803	0.530	1,250
2023-02-22	0.803	0.803	0.803	0.803	0.530	0
2023-02-21	0.803	0.803	0.803	0.803	0.530	0
2023-02-20	0.803	0.810	0.803	0.803	0.530	750
2023-02-17	0.803	0.803	0.790	0.803	0.530	10,000
2023-02-16	0.803	0.815	0.803	0.803	0.530	7,360
2023-02-15	0.803	0.803	0.803	0.803	0.530	500,000
2023-02-14	0.803	0.803	0.795	0.803	0.530	3,002
2023-02-13	0.803	0.815	0.803	0.803	0.530	1
2023-02-10	0.803	0.803	0.790	0.803	0.530	8,500
2023-02-09	0.805	0.820	0.790	0.803	0.530	56,111
2023-02-08	0.820	0.825	0.795	0.805	0.522	190,007
2023-02-07	0.823	0.835	0.820	0.820	0.532	7,479
2023-02-06	0.830	0.835	0.801	0.823	0.534	39,526
2023-02-03	0.830	0.850	0.819	0.830	0.539	9,738
2023-02-02	0.830	0.830	0.818	0.830	0.539	11,726
2023-02-01	0.838	0.865	0.822	0.830	0.539	68,465
2023-01-31	0.838	0.838	0.838	0.838	0.544	10,000
2023-01-30	0.838	0.848	0.835	0.838	0.544	239,790
2023-01-27	0.838	0.850	0.835	0.838	0.544	55,000
2023-01-26	0.838	0.838	0.838	0.838	0.544	0
2023-01-25	0.835	0.840	0.833	0.840	0.545	1,193,000
2023-01-24	0.835	0.835	0.835	0.835	0.542	0
2023-01-23	0.835	0.865	0.835	0.835	0.542	32,153
2023-01-20	0.835	0.847	0.835	0.835	0.542	50,455
2023-01-19	0.835	0.865	0.835	0.835	0.542	35,826
2023-01-18	0.835	0.865	0.805	0.835	0.542	26
2023-01-17	0.835	0.853	0.835	0.835	0.542	264,410
2023-01-16	0.833	0.854	0.805	0.835	0.542	86,977
2023-01-13	0.833	0.833	0.833	0.833	0.540	0
2023-01-12	0.833	0.860	0.833	0.833	0.540	3
2023-01-11	0.833	0.833	0.832	0.833	0.540	250
2023-01-10	0.833	0.833	0.833	0.833	0.540	0
2023-01-09	0.833	0.833	0.833	0.833	0.540	0
2023-01-06	0.833	0.833	0.833	0.833	0.540	0
2023-01-05	0.833	0.833	0.833	0.833	0.540	0
2023-01-04	0.833	0.833	0.833	0.833	0.540	0
2023-01-03	0.833	0.860	0.811	0.833	0.540	693
2022-12-30	0.833	0.833	0.833	0.833	0.540	0
2022-12-29	0.833	0.860	0.833	0.833	0.540	70,000

← NewerPage 16 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.