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
2022-12-28	0.833	0.860	0.819	0.833	0.540	3,020
2022-12-23	0.833	0.833	0.833	0.833	0.540	0
2022-12-22	0.833	0.833	0.829	0.833	0.540	7,115
2022-12-21	0.833	0.833	0.833	0.833	0.540	0
2022-12-20	0.837	0.837	0.833	0.833	0.540	455
2022-12-19	0.835	0.835	0.835	0.835	0.542	0
2022-12-16	0.835	0.836	0.835	0.835	0.542	7,105
2022-12-15	0.835	0.844	0.835	0.835	0.542	7,000
2022-12-14	0.835	0.865	0.835	0.835	0.542	30,016
2022-12-13	0.835	0.835	0.835	0.835	0.542	0
2022-12-12	0.835	0.835	0.835	0.835	0.542	130,765
2022-12-09	0.835	0.835	0.835	0.835	0.542	0
2022-12-08	0.835	0.835	0.835	0.835	0.542	0
2022-12-07	0.835	0.835	0.835	0.835	0.542	0
2022-12-06	0.835	0.835	0.835	0.835	0.542	0
2022-12-05	0.838	0.844	0.835	0.835	0.542	404
2022-12-02	0.835	0.835	0.820	0.835	0.542	42,644
2022-12-01	0.835	0.835	0.805	0.835	0.542	56,429
2022-11-30	0.835	0.850	0.835	0.835	0.542	1,845
2022-11-29	0.835	0.835	0.800	0.835	0.542	76,749
2022-11-28	0.835	0.835	0.805	0.835	0.542	4,737
2022-11-25	0.835	0.835	0.835	0.835	0.542	0
2022-11-24	0.835	0.835	0.835	0.835	0.542	0
2022-11-23	0.835	0.835	0.805	0.835	0.542	2
2022-11-22	0.835	0.835	0.805	0.835	0.542	1,430
2022-11-21	0.835	0.851	0.835	0.835	0.542	52,052
2022-11-18	0.835	0.835	0.812	0.835	0.542	31,582
2022-11-17	0.835	0.844	0.835	0.835	0.542	56,277
2022-11-16	0.835	0.835	0.835	0.835	0.542	0
2022-11-15	0.835	0.835	0.835	0.835	0.542	0
2022-11-14	0.838	0.865	0.812	0.835	0.542	43,312
2022-11-11	0.840	0.840	0.840	0.840	0.545	0
2022-11-10	0.840	0.840	0.840	0.840	0.545	0
2022-11-09	0.868	0.885	0.865	0.868	0.554	50,582
2022-11-08	0.868	0.868	0.868	0.868	0.554	0
2022-11-07	0.868	0.882	0.868	0.868	0.554	1,000
2022-11-04	0.868	0.868	0.858	0.868	0.554	29,900
2022-11-03	0.868	0.868	0.858	0.868	0.554	23,775
2022-11-02	0.868	0.868	0.868	0.868	0.554	0
2022-11-01	0.868	0.868	0.868	0.868	0.554	69,959
2022-10-31	0.868	0.868	0.850	0.868	0.554	1,981
2022-10-28	0.868	0.868	0.868	0.868	0.554	0
2022-10-27	0.860	0.860	0.860	0.860	0.549	0
2022-10-26	0.860	0.860	0.860	0.860	0.549	100,000
2022-10-25	0.860	0.885	0.860	0.860	0.549	81,270
2022-10-24	0.860	0.860	0.860	0.860	0.549	0
2022-10-21	0.860	0.860	0.860	0.860	0.549	3,186
2022-10-20	0.860	0.860	0.860	0.860	0.549	0
2022-10-19	0.860	0.860	0.860	0.860	0.549	1
2022-10-18	0.860	0.860	0.860	0.860	0.549	0
2022-10-17	0.860	0.874	0.860	0.860	0.549	32,637
2022-10-14	0.860	0.860	0.860	0.860	0.549	0
2022-10-13	0.860	0.860	0.860	0.860	0.549	0
2022-10-12	0.860	0.885	0.860	0.860	0.549	1
2022-10-11	0.860	0.865	0.860	0.860	0.549	169,008
2022-10-10	0.865	0.874	0.860	0.860	0.549	597
2022-10-07	0.860	0.860	0.851	0.860	0.549	3,674
2022-10-06	0.860	0.860	0.860	0.860	0.549	0
2022-10-05	0.865	0.865	0.865	0.865	0.552	0
2022-10-04	0.865	0.882	0.865	0.865	0.552	11,848

← NewerPage 17 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.