Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Infrastructure Fund, Inc. (NY: UTF )

22.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.302 6.380 6.273 6.370 448,722 +0.09(+1.39%)
Jan 28, 2005 6.247 6.283 6.231 6.283 368,008 +0.06(+0.93%)
Jan 27, 2005 6.189 6.244 6.179 6.225 430,167 +0.04(+0.68%)
Jan 26, 2005 6.147 6.192 6.137 6.183 500,367 +0.05(+0.74%)
Jan 25, 2005 6.160 6.186 6.128 6.137 471,916 -0.02(-0.37%)
Jan 24, 2005 6.215 6.228 6.147 6.160 375,739 -0.05(-0.73%)
Jan 21, 2005 6.212 6.225 6.179 6.205 333,062 -0.01(-0.21%)
Jan 20, 2005 6.238 6.247 6.183 6.218 366,461 -0.04(-0.67%)
Jan 19, 2005 6.247 6.280 6.228 6.260 339,866 +0.02(+0.31%)
Jan 18, 2005 6.238 6.257 6.209 6.241 397,696 +0.01(+0.21%)
Jan 14, 2005 6.234 6.247 6.218 6.228 291,313 +0.01(+0.21%)
Jan 13, 2005 6.199 6.221 6.183 6.215 331,207 +0.02(+0.37%)
Jan 12, 2005 6.205 6.238 6.186 6.192 391,511 -0.05(-0.73%)
Jan 11, 2005 6.306 6.306 6.202 6.238 355,947 -0.07(-1.08%)
Jan 10, 2005 6.280 6.306 6.234 6.306 476,864 +0.01(+0.15%)
Jan 07, 2005 6.267 6.306 6.257 6.296 300,591 +0.05(+0.78%)
Jan 06, 2005 6.234 6.247 6.202 6.247 238,432 +0.02(+0.26%)
Jan 05, 2005 6.257 6.264 6.196 6.231 365,534 -0.04(-0.57%)
Jan 04, 2005 6.312 6.338 6.231 6.267 376,976 -0.06(-1.02%)
Jan 03, 2005 6.377 6.416 6.302 6.331 607,058 -0.08(-1.21%)
Dec 31, 2004 6.425 6.425 6.341 6.409 323,166 +0.06(+0.92%)
Dec 30, 2004 6.293 6.386 6.260 6.351 495,728 +0.06(+0.93%)
Dec 29, 2004 6.234 6.306 6.231 6.293 386,872 +0.05(+0.78%)
Dec 28, 2004 6.247 6.296 6.231 6.244 253,585 +0.00(+0.00%)
Dec 27, 2004 6.247 6.328 6.241 6.244 373,883 +0.01(+0.10%)
Dec 23, 2004 6.231 6.260 6.228 6.238 487,688 +0.01(+0.10%)
Dec 22, 2004 6.209 6.254 6.202 6.231 828,482 +0.03(+0.47%)
Dec 21, 2004 6.218 6.238 6.192 6.202 514,902 +0.00(+0.05%)
Dec 20, 2004 6.167 6.215 6.160 6.199 534,694 +0.03(+0.42%)
Dec 17, 2004 6.144 6.173 6.115 6.173 511,809 +0.03(+0.47%)
Dec 16, 2004 6.221 6.225 6.144 6.144 522,942 -0.06(-1.04%)
Dec 15, 2004 6.176 6.215 6.170 6.209 642,931 +0.07(+1.11%)
Dec 14, 2004 6.157 6.186 6.137 6.141 523,251 -0.02(-0.31%)
Dec 13, 2004 6.160 6.179 6.112 6.160 421,817 -0.02(-0.37%)
Dec 10, 2004 6.086 6.183 6.082 6.183 363,987 +0.07(+1.22%)
Dec 09, 2004 6.099 6.108 6.063 6.108 430,167 +0.00(+0.00%)
Dec 08, 2004 6.112 6.147 6.086 6.108 427,384 -0.04(-0.63%)
Dec 07, 2004 6.228 6.234 6.134 6.147 389,964 -0.08(-1.25%)
Dec 06, 2004 6.196 6.238 6.150 6.225 302,756 -0.01(-0.10%)
Dec 03, 2004 6.241 6.273 6.196 6.231 314,817 +0.06(+0.94%)
Dec 02, 2004 6.205 6.225 6.124 6.173 411,303 -0.07(-1.19%)
Dec 01, 2004 6.273 6.348 6.199 6.247 526,344 -0.02(-0.31%)
Nov 30, 2004 6.260 6.299 6.221 6.267 461,711 +0.02(+0.36%)
Nov 29, 2004 6.260 6.299 6.183 6.244 450,578 +0.00(+0.00%)
Nov 26, 2004 6.173 6.244 6.167 6.244 81,023 +0.07(+1.15%)
Nov 24, 2004 6.170 6.254 6.154 6.173 533,457 +0.02(+0.32%)
Nov 23, 2004 6.073 6.157 6.031 6.154 890,023 +0.08(+1.33%)
Nov 22, 2004 6.044 6.082 6.031 6.073 473,153 +0.04(+0.59%)
Nov 19, 2004 6.105 6.134 6.021 6.037 361,823 -0.05(-0.85%)
Nov 18, 2004 6.040 6.102 6.024 6.089 371,409 +0.04(+0.59%)
Nov 17, 2004 6.112 6.118 6.021 6.053 534,384 -0.02(-0.32%)
Nov 16, 2004 6.108 6.134 6.063 6.073 402,334 -0.05(-0.84%)
Nov 15, 2004 6.189 6.209 6.118 6.124 367,389 -0.07(-1.15%)
Nov 12, 2004 6.128 6.199 6.105 6.196 304,921 +0.07(+1.16%)
Nov 11, 2004 6.105 6.137 6.063 6.124 412,230 +0.02(+0.32%)
Nov 10, 2004 6.105 6.112 6.024 6.105 343,268 +0.00(+0.05%)
Nov 09, 2004 6.144 6.144 6.070 6.102 367,080 -0.05(-0.74%)
Nov 08, 2004 6.115 6.186 6.086 6.147 342,958 +0.00(+0.00%)
Nov 05, 2004 6.215 6.215 6.070 6.147 612,625 -0.06(-0.99%)
Nov 04, 2004 6.167 6.225 6.144 6.209 292,550 +0.06(+1.05%)
Nov 03, 2004 6.154 6.209 6.112 6.144 510,881 -0.01(-0.21%)
Nov 02, 2004 6.141 6.192 6.108 6.157 271,521 +0.02(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.