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
2022-07-07	1.035	1.035	1.035	1.035	0.650	0
2022-07-06	1.035	1.035	1.035	1.035	0.650	0
2022-07-05	1.035	1.040	1.035	1.035	0.650	3,952
2022-07-04	1.035	1.035	1.035	1.035	0.650	0
2022-07-01	1.035	1.035	1.020	1.035	0.650	40
2022-06-30	1.035	1.035	1.020	1.035	0.650	10,000
2022-06-29	1.035	1.035	1.035	1.035	0.650	0
2022-06-28	1.030	1.042	1.015	1.035	0.650	17,124
2022-06-27	1.035	1.035	1.035	1.035	0.650	0
2022-06-24	1.035	1.035	1.020	1.035	0.650	206,718
2022-06-23	1.035	1.035	1.031	1.035	0.650	5,852
2022-06-22	1.035	1.035	1.035	1.035	0.650	0
2022-06-21	1.035	1.035	1.020	1.035	0.650	2,448
2022-06-20	1.035	1.035	1.035	1.035	0.650	0
2022-06-17	1.035	1.035	1.020	1.035	0.650	22,244
2022-06-16	1.035	1.042	1.035	1.035	0.650	2,290
2022-06-15	1.035	1.035	1.035	1.035	0.650	0
2022-06-14	1.035	1.035	1.021	1.035	0.650	1,198
2022-06-13	1.035	1.035	1.021	1.035	0.650	6,025
2022-06-10	1.035	1.035	1.023	1.035	0.650	14,330
2022-06-09	1.035	1.035	1.035	1.035	0.650	0
2022-06-08	1.035	1.035	1.035	1.035	0.650	100,000
2022-06-07	1.035	1.035	1.034	1.035	0.650	94,458
2022-06-06	1.035	1.035	1.035	1.035	0.650	0
2022-06-01	1.035	1.035	1.035	1.035	0.650	0
2022-05-31	1.035	1.042	1.026	1.035	0.650	176,240
2022-05-30	1.035	1.035	1.020	1.035	0.650	7,803
2022-05-27	1.040	1.050	1.040	1.040	0.653	6,000
2022-05-26	1.040	1.040	1.030	1.040	0.653	16,424
2022-05-25	1.050	1.060	1.030	1.050	0.651	15,202
2022-05-24	1.050	1.060	1.040	1.050	0.651	454,899
2022-05-23	1.045	1.052	1.030	1.050	0.651	52,083
2022-05-20	1.050	1.050	1.010	1.050	0.651	73,981
2022-05-19	1.050	1.055	1.050	1.050	0.651	1,263
2022-05-18	1.050	1.055	1.030	1.050	0.642	43,460
2022-05-17	1.050	1.050	1.050	1.050	0.642	0
2022-05-16	1.050	1.050	1.040	1.050	0.642	62
2022-05-13	1.050	1.056	1.030	1.050	0.642	51,133
2022-05-12	1.050	1.050	1.050	1.050	0.642	0
2022-05-11	1.050	1.060	1.050	1.050	0.642	65,988
2022-05-10	1.070	1.070	1.040	1.040	0.636	174,266
2022-05-09	1.070	1.080	1.070	1.070	0.655	58,216
2022-05-06	1.070	1.070	1.070	1.070	0.655	0
2022-05-05	1.070	1.080	1.070	1.070	0.655	5,689
2022-05-04	1.070	1.070	1.070	1.070	0.655	0
2022-05-03	1.070	1.070	1.070	1.070	0.655	0
2022-04-29	1.070	1.070	1.067	1.070	0.655	2
2022-04-28	1.070	1.070	1.066	1.070	0.655	24,000
2022-04-27	1.070	1.073	1.070	1.070	0.655	400
2022-04-26	1.070	1.070	1.070	1.070	0.655	0
2022-04-25	1.070	1.070	1.070	1.070	0.655	0
2022-04-22	1.070	1.070	1.070	1.070	0.655	0
2022-04-21	1.070	1.080	1.070	1.070	0.655	55,564
2022-04-20	1.070	1.095	1.070	1.070	0.655	60,000
2022-04-19	1.073	1.073	1.063	1.070	0.655	153,549
2022-04-14	1.075	1.080	1.075	1.075	0.658	10,042
2022-04-13	1.065	1.080	1.061	1.070	0.655	66,114
2022-04-12	1.065	1.080	1.065	1.065	0.651	1,776
2022-04-11	1.060	1.070	1.060	1.060	0.648	17,289
2022-04-08	1.060	1.075	1.060	1.060	0.648	48,460

← NewerPage 19 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.