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 )

23.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2006 6.661 6.677 6.635 6.661 625,923 -0.02(-0.24%)
Jan 30, 2006 6.703 6.716 6.661 6.677 287,602 -0.04(-0.58%)
Jan 27, 2006 6.677 6.752 6.677 6.716 393,675 +0.05(+0.83%)
Jan 26, 2006 6.736 6.758 6.661 6.661 508,407 -0.08(-1.15%)
Jan 25, 2006 6.823 6.839 6.726 6.739 432,641 -0.06(-0.95%)
Jan 24, 2006 6.771 6.807 6.765 6.804 451,505 +0.01(+0.19%)
Jan 23, 2006 6.762 6.807 6.762 6.791 278,016 +0.02(+0.33%)
Jan 20, 2006 6.800 6.849 6.768 6.768 325,640 -0.02(-0.33%)
Jan 19, 2006 6.739 6.791 6.732 6.791 322,239 +0.06(+0.96%)
Jan 18, 2006 6.655 6.752 6.655 6.726 380,687 +0.03(+0.43%)
Jan 17, 2006 6.629 6.739 6.629 6.697 385,944 +0.05(+0.78%)
Jan 13, 2006 6.645 6.668 6.629 6.645 406,355 -0.00(-0.05%)
Jan 12, 2006 6.655 6.687 6.635 6.648 372,646 -0.04(-0.58%)
Jan 11, 2006 6.690 6.739 6.677 6.687 403,571 -0.05(-0.82%)
Jan 10, 2006 6.726 6.752 6.697 6.742 298,736 +0.02(+0.24%)
Jan 09, 2006 6.713 6.755 6.697 6.726 402,644 +0.01(+0.19%)
Jan 06, 2006 6.639 6.716 6.639 6.713 217,403 +0.08(+1.17%)
Jan 05, 2006 6.645 6.671 6.632 6.635 327,805 -0.02(-0.24%)
Jan 04, 2006 6.574 6.655 6.574 6.652 355,019 +0.05(+0.78%)
Jan 03, 2006 6.509 6.600 6.509 6.600 479,647 +0.08(+1.24%)
Dec 30, 2005 6.525 6.545 6.474 6.519 378,213 +0.02(+0.25%)
Dec 29, 2005 6.483 6.519 6.483 6.503 262,553 +0.02(+0.25%)
Dec 28, 2005 6.496 6.516 6.483 6.487 252,348 -0.02(-0.35%)
Dec 27, 2005 6.500 6.532 6.487 6.509 292,860 -0.02(-0.25%)
Dec 23, 2005 6.509 6.525 6.483 6.525 289,458 +0.04(+0.55%)
Dec 22, 2005 6.470 6.490 6.467 6.490 324,094 +0.02(+0.30%)
Dec 21, 2005 6.545 6.561 6.464 6.470 396,149 -0.06(-0.94%)
Dec 20, 2005 6.513 6.561 6.500 6.532 350,380 +0.02(+0.35%)
Dec 19, 2005 6.548 6.561 6.483 6.509 394,294 -0.04(-0.54%)
Dec 16, 2005 6.548 6.564 6.532 6.545 543,662 +0.01(+0.15%)
Dec 15, 2005 6.545 6.555 6.525 6.535 642,622 +0.00(+0.05%)
Dec 14, 2005 6.525 6.548 6.519 6.532 540,260 +0.02(+0.30%)
Dec 13, 2005 6.451 6.516 6.438 6.513 461,711 +0.02(+0.30%)
Dec 12, 2005 6.525 6.558 6.480 6.493 350,999 -0.03(-0.45%)
Dec 09, 2005 6.480 6.535 6.480 6.522 280,799 +0.02(+0.35%)
Dec 08, 2005 6.474 6.509 6.467 6.500 282,036 +0.02(+0.25%)
Dec 07, 2005 6.503 6.519 6.438 6.483 312,652 -0.02(-0.30%)
Dec 06, 2005 6.545 6.548 6.503 6.503 400,788 -0.03(-0.49%)
Dec 05, 2005 6.587 6.593 6.519 6.535 241,833 -0.05(-0.83%)
Dec 02, 2005 6.580 6.606 6.571 6.590 123,390 -0.00(-0.05%)
Dec 01, 2005 6.561 6.645 6.532 6.593 354,401 +0.06(+0.94%)
Nov 30, 2005 6.548 6.567 6.516 6.532 283,582 -0.03(-0.44%)
Nov 29, 2005 6.532 6.600 6.532 6.561 349,453 +0.03(+0.40%)
Nov 28, 2005 6.532 6.558 6.516 6.535 372,337 -0.01(-0.20%)
Nov 25, 2005 6.538 6.564 6.532 6.548 141,018 +0.03(+0.40%)
Nov 23, 2005 6.451 6.525 6.451 6.522 302,756 +0.07(+1.10%)
Nov 22, 2005 6.458 6.480 6.435 6.451 412,230 -0.01(-0.20%)
Nov 21, 2005 6.432 6.467 6.428 6.464 231,937 +0.02(+0.30%)
Nov 18, 2005 6.454 6.464 6.419 6.445 269,666 -0.02(-0.30%)
Nov 17, 2005 6.432 6.467 6.409 6.464 252,657 +0.06(+0.96%)
Nov 16, 2005 6.419 6.435 6.396 6.403 272,449 +0.02(+0.30%)
Nov 15, 2005 6.383 6.425 6.364 6.383 998,569 -0.00(-0.05%)
Nov 14, 2005 6.393 6.416 6.373 6.386 277,088 -0.02(-0.25%)
Nov 11, 2005 6.422 6.428 6.351 6.403 282,345 -0.02(-0.25%)
Nov 10, 2005 6.470 6.474 6.390 6.419 241,215 -0.07(-1.15%)
Nov 09, 2005 6.461 6.513 6.461 6.493 302,137 +0.00(+0.05%)
Nov 08, 2005 6.470 6.509 6.467 6.490 218,640 -0.01(-0.15%)
Nov 07, 2005 6.500 6.516 6.487 6.500 239,050 -0.01(-0.20%)
Nov 04, 2005 6.542 6.558 6.513 6.513 208,125 -0.00(-0.05%)
Nov 03, 2005 6.500 6.532 6.496 6.516 546,136 +0.03(+0.50%)
Nov 02, 2005 6.409 6.500 6.406 6.483 235,339 +0.05(+0.86%)
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.