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
2022-01-13	0.995	0.995	0.995	0.995	0.600	0
2022-01-12	0.995	1.000	0.995	0.995	0.600	26,726
2022-01-11	0.995	0.998	0.995	0.995	0.600	1,287
2022-01-10	0.995	0.995	0.995	0.995	0.600	0
2022-01-07	0.995	0.995	0.995	0.995	0.600	0
2022-01-06	0.994	0.995	0.994	0.995	0.600	127,389
2022-01-05	0.990	0.990	0.990	0.990	0.597	0
2022-01-04	0.990	0.992	0.990	0.990	0.597	66
2021-12-31	0.990	0.990	0.990	0.990	0.597	0
2021-12-30	0.990	0.990	0.990	0.990	0.597	0
2021-12-29	0.990	0.990	0.986	0.990	0.597	2,000
2021-12-24	0.990	0.990	0.990	0.990	0.597	0
2021-12-23	0.990	1.000	0.988	0.990	0.597	789
2021-12-22	0.990	0.990	0.981	0.990	0.597	16
2021-12-21	0.984	0.984	0.984	0.984	0.594	14,782
2021-12-20	0.984	0.986	0.984	0.984	0.594	823,287
2021-12-17	0.984	0.984	0.984	0.984	0.594	0
2021-12-16	0.984	0.984	0.980	0.984	0.594	480,181
2021-12-15	0.984	0.984	0.984	0.984	0.594	0
2021-12-14	0.983	0.983	0.983	0.983	0.593	0
2021-12-13	0.983	0.983	0.983	0.983	0.593	0
2021-12-10	0.983	0.983	0.983	0.983	0.593	0
2021-12-09	0.983	0.983	0.983	0.983	0.593	0
2021-12-08	0.983	0.983	0.978	0.983	0.593	2,300
2021-12-07	0.983	0.983	0.983	0.983	0.593	0
2021-12-06	0.983	0.983	0.983	0.983	0.593	0
2021-12-03	0.983	0.983	0.983	0.983	0.593	14,325
2021-12-02	0.981	0.981	0.981	0.981	0.592	0
2021-12-01	0.981	0.981	0.981	0.981	0.592	0
2021-11-30	0.979	0.979	0.978	0.979	0.591	66
2021-11-29	0.979	0.979	0.978	0.979	0.591	1,337
2021-11-26	0.979	0.979	0.979	0.979	0.591	0
2021-11-25	0.979	0.979	0.979	0.979	0.591	1,111,700
2021-11-24	0.979	0.979	0.979	0.979	0.591	13,472
2021-11-23	0.979	0.979	0.979	0.979	0.591	0
2021-11-22	0.979	0.979	0.979	0.979	0.591	24,875
2021-11-19	0.979	0.979	0.979	0.979	0.591	0
2021-11-18	0.981	0.981	0.979	0.979	0.591	600
2021-11-17	0.981	0.981	0.981	0.981	0.587	0
2021-11-16	0.981	0.981	0.981	0.981	0.587	0
2021-11-15	0.983	0.984	0.980	0.983	0.588	26,147
2021-11-12	0.981	0.983	0.980	0.983	0.588	12,686
2021-11-11	0.983	0.983	0.981	0.983	0.588	463
2021-11-10	0.984	0.984	0.984	0.984	0.589	27,000
2021-11-09	0.984	0.984	0.978	0.984	0.589	215,000
2021-11-08	0.984	0.984	0.984	0.984	0.589	0
2021-11-05	0.984	0.990	0.978	0.984	0.589	14,579
2021-11-04	0.984	0.984	0.980	0.984	0.589	4,749
2021-11-03	0.984	0.984	0.982	0.984	0.589	3,500
2021-11-02	0.984	0.984	0.982	0.984	0.589	2,724
2021-11-01	0.984	0.984	0.983	0.984	0.589	39,653
2021-10-29	0.984	0.984	0.984	0.984	0.589	22,931
2021-10-28	0.984	0.984	0.984	0.984	0.589	0
2021-10-27	0.984	0.984	0.982	0.984	0.589	37,948
2021-10-26	0.984	0.984	0.983	0.984	0.589	18,584

← NewerPage 21 of 21 · 1,255 trading days

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.