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
2022-04-07	1.055	1.070	1.055	1.055	0.645	42,274
2022-04-06	1.055	1.055	1.055	1.055	0.645	0
2022-04-05	1.055	1.055	1.055	1.055	0.645	753,900
2022-04-04	1.055	1.060	1.048	1.055	0.645	67,747
2022-04-01	1.055	1.060	1.055	1.055	0.645	223,131
2022-03-31	1.048	1.050	1.048	1.048	0.641	132
2022-03-30	1.045	1.045	1.045	1.045	0.639	0
2022-03-29	1.038	1.040	1.038	1.038	0.635	17,306
2022-03-28	1.028	1.040	1.028	1.035	0.633	50,949
2022-03-25	1.025	1.030	1.020	1.028	0.629	46,170
2022-03-24	1.025	1.030	1.020	1.025	0.627	41,075
2022-03-23	1.025	1.025	1.025	1.025	0.627	0
2022-03-22	1.023	1.026	1.023	1.023	0.625	501,441
2022-03-21	1.023	1.023	1.023	1.023	0.625	0
2022-03-18	1.018	1.019	1.018	1.018	0.622	25,546
2022-03-17	1.018	1.018	1.018	1.018	0.622	0
2022-03-16	1.018	1.020	1.018	1.018	0.622	114,093
2022-03-15	1.018	1.018	1.018	1.018	0.622	0
2022-03-14	1.018	1.019	1.018	1.018	0.622	38,751
2022-03-11	1.018	1.019	1.018	1.018	0.622	3,916
2022-03-10	1.018	1.018	1.015	1.018	0.622	7,451
2022-03-09	1.018	1.018	1.018	1.018	0.622	0
2022-03-08	1.015	1.017	1.008	1.015	0.621	5,798
2022-03-07	1.015	1.017	1.010	1.015	0.621	4,918
2022-03-04	1.015	1.015	1.015	1.015	0.621	28,489
2022-03-03	1.015	1.015	1.015	1.015	0.621	0
2022-03-02	1.015	1.015	1.015	1.015	0.621	19,587
2022-03-01	1.010	1.010	1.010	1.010	0.618	0
2022-02-28	1.010	1.010	1.010	1.010	0.618	0
2022-02-25	1.010	1.010	1.010	1.010	0.618	0
2022-02-24	1.010	1.015	1.010	1.010	0.618	15,360
2022-02-23	1.010	1.010	1.010	1.010	0.609	0
2022-02-22	1.010	1.010	1.010	1.010	0.609	0
2022-02-21	1.010	1.010	1.010	1.010	0.609	0
2022-02-18	1.010	1.010	1.010	1.010	0.609	0
2022-02-17	1.010	1.010	1.010	1.010	0.609	0
2022-02-16	1.010	1.015	1.010	1.010	0.609	31,051
2022-02-15	1.000	1.020	1.000	1.010	0.609	122
2022-02-14	0.995	0.995	0.995	0.995	0.600	0
2022-02-11	0.995	0.998	0.995	0.995	0.600	334
2022-02-10	0.995	0.998	0.995	0.995	0.600	4,104
2022-02-09	0.995	0.995	0.995	0.995	0.600	0
2022-02-08	0.995	0.995	0.990	0.995	0.600	72,805
2022-02-07	0.995	0.995	0.995	0.995	0.600	0
2022-02-04	0.995	0.995	0.995	0.995	0.600	0
2022-02-03	0.995	0.995	0.995	0.995	0.600	0
2022-02-02	0.995	0.995	0.995	0.995	0.600	0
2022-02-01	0.995	0.995	0.995	0.995	0.600	0
2022-01-31	0.995	0.995	0.995	0.995	0.600	0
2022-01-28	0.995	0.995	0.990	0.995	0.600	74,005
2022-01-27	0.995	0.995	0.995	0.995	0.600	0
2022-01-26	0.995	0.995	0.995	0.995	0.600	0
2022-01-25	0.995	0.995	0.995	0.995	0.600	0
2022-01-24	0.995	0.999	0.995	0.995	0.600	14,746
2022-01-21	0.995	0.995	0.995	0.995	0.600	0
2022-01-20	0.995	0.995	0.990	0.995	0.600	1,343
2022-01-19	0.995	0.999	0.995	0.995	0.600	77,585
2022-01-18	0.995	0.995	0.995	0.995	0.600	0
2022-01-17	0.995	0.998	0.995	0.995	0.600	20,500
2022-01-14	0.995	0.995	0.995	0.995	0.600	0

← NewerPage 20 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.