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
2022-10-03	0.865	0.895	0.853	0.865	0.552	29,527
2022-09-30	0.865	0.865	0.864	0.865	0.552	10,409
2022-09-29	0.865	0.865	0.850	0.865	0.552	3,062
2022-09-28	0.875	0.875	0.845	0.875	0.559	36,428
2022-09-27	0.895	0.900	0.880	0.888	0.567	195,689
2022-09-26	0.898	0.898	0.860	0.898	0.573	25,302
2022-09-23	0.900	0.900	0.871	0.900	0.575	15,876
2022-09-22	0.900	0.900	0.900	0.900	0.575	0
2022-09-21	0.900	0.900	0.870	0.900	0.575	11,702
2022-09-20	0.900	0.900	0.900	0.900	0.575	0
2022-09-16	0.900	0.909	0.875	0.900	0.575	3,481
2022-09-15	0.900	0.900	0.881	0.900	0.575	21,224
2022-09-14	0.900	0.900	0.900	0.900	0.575	55,829
2022-09-13	0.900	0.917	0.900	0.900	0.575	1,251
2022-09-12	0.900	0.930	0.900	0.900	0.575	217
2022-09-09	0.900	0.908	0.900	0.900	0.575	50,305
2022-09-08	0.900	0.917	0.900	0.900	0.575	12,280
2022-09-07	0.905	0.940	0.900	0.900	0.575	8,501
2022-09-06	0.905	0.905	0.905	0.905	0.578	0
2022-09-05	0.905	0.905	0.905	0.905	0.578	0
2022-09-02	0.905	0.905	0.905	0.905	0.578	0
2022-09-01	0.905	0.905	0.900	0.905	0.578	12,900
2022-08-31	0.906	0.906	0.870	0.905	0.578	54,100
2022-08-30	0.910	0.928	0.910	0.910	0.581	14,000
2022-08-26	0.910	0.910	0.910	0.910	0.581	0
2022-08-25	0.910	0.910	0.910	0.910	0.581	0
2022-08-24	0.915	0.949	0.910	0.910	0.581	4,449
2022-08-23	0.915	0.950	0.915	0.915	0.584	1,237
2022-08-22	0.915	0.944	0.915	0.915	0.584	2,680
2022-08-19	0.915	0.950	0.915	0.915	0.584	1,220
2022-08-18	0.910	0.940	0.905	0.905	0.578	3,765
2022-08-17	0.905	0.940	0.905	0.905	0.578	15,000
2022-08-16	0.880	0.925	0.830	0.900	0.575	129,375
2022-08-15	0.880	0.940	0.880	0.880	0.562	50,733
2022-08-12	0.875	0.875	0.875	0.875	0.559	0
2022-08-11	0.880	0.920	0.875	0.875	0.559	17,868
2022-08-10	0.880	0.890	0.880	0.880	0.553	7,623
2022-08-09	0.880	0.920	0.880	0.880	0.553	1,360
2022-08-08	0.880	0.890	0.840	0.880	0.553	27,989
2022-08-05	0.880	0.880	0.855	0.880	0.553	7,206
2022-08-04	0.880	0.880	0.840	0.880	0.553	51,030
2022-08-03	0.855	0.855	0.840	0.850	0.534	113,029
2022-08-02	0.880	0.880	0.840	0.880	0.553	37,899
2022-08-01	0.905	0.940	0.850	0.880	0.553	62,561
2022-07-29	0.940	0.970	0.895	0.915	0.575	25,226
2022-07-28	0.940	0.940	0.900	0.940	0.591	60,613
2022-07-27	0.975	0.975	0.960	0.975	0.613	2,289
2022-07-26	0.975	0.975	0.963	0.975	0.613	2,435
2022-07-25	0.975	0.975	0.975	0.975	0.613	0
2022-07-22	0.975	0.975	0.955	0.975	0.613	30,100
2022-07-21	1.000	1.020	0.960	0.970	0.609	76,613
2022-07-20	1.030	1.040	1.000	1.000	0.628	15,944
2022-07-19	1.035	1.040	1.020	1.025	0.644	231,036
2022-07-18	1.035	1.039	1.035	1.035	0.650	80,412
2022-07-15	1.030	1.035	1.015	1.035	0.650	12,248
2022-07-14	1.035	1.035	1.035	1.035	0.650	0
2022-07-13	1.035	1.035	1.020	1.035	0.650	100,000
2022-07-12	1.030	1.035	1.006	1.035	0.650	111,422
2022-07-11	1.035	1.035	1.035	1.035	0.650	0
2022-07-08	1.035	1.035	1.020	1.035	0.650	41,500

← NewerPage 18 of 21 · 1,255 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.