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, 2011 5.928 5.945 5.896 5.910 645,752 -0.02(-0.41%)
Jan 28, 2011 6.001 6.033 5.893 5.935 665,267 -0.07(-1.11%)
Jan 27, 2011 5.956 6.008 5.956 6.001 452,341 +0.04(+0.59%)
Jan 26, 2011 5.980 6.005 5.949 5.966 467,113 +0.01(+0.18%)
Jan 25, 2011 5.935 5.980 5.914 5.956 837,446 +0.01(+0.18%)
Jan 24, 2011 5.830 5.980 5.823 5.945 1,037,962 +0.12(+1.98%)
Jan 21, 2011 5.781 5.837 5.781 5.830 538,728 +0.05(+0.85%)
Jan 20, 2011 5.718 5.788 5.718 5.781 597,913 +0.03(+0.49%)
Jan 19, 2011 5.760 5.791 5.728 5.753 416,006 -0.01(-0.24%)
Jan 18, 2011 5.788 5.795 5.735 5.767 552,459 -0.03(-0.48%)
Jan 14, 2011 5.756 5.816 5.742 5.795 611,627 +0.05(+0.91%)
Jan 13, 2011 5.739 5.805 5.739 5.742 417,313 +0.01(+0.24%)
Jan 12, 2011 5.749 5.774 5.718 5.728 449,313 +0.00(+0.06%)
Jan 11, 2011 5.735 5.742 5.699 5.725 450,923 +0.01(+0.12%)
Jan 10, 2011 5.728 5.735 5.683 5.718 504,875 -0.02(-0.37%)
Jan 07, 2011 5.805 5.823 5.718 5.739 752,841 -0.10(-1.74%)
Jan 06, 2011 5.819 5.840 5.791 5.840 612,868 -0.00(-0.06%)
Jan 05, 2011 5.819 5.868 5.784 5.844 673,108 +0.00(+0.00%)
Jan 04, 2011 5.788 5.872 5.770 5.844 909,038 +0.05(+0.84%)
Jan 03, 2011 5.753 5.816 5.753 5.795 665,662 +0.05(+0.91%)
Dec 31, 2010 5.707 5.746 5.655 5.742 583,699 +0.07(+1.30%)
Dec 30, 2010 5.648 5.690 5.630 5.669 533,933 +0.02(+0.37%)
Dec 29, 2010 5.648 5.686 5.637 5.648 543,266 -0.00(-0.06%)
Dec 28, 2010 5.690 5.690 5.644 5.651 484,805 -0.01(-0.12%)
Dec 27, 2010 5.641 5.683 5.623 5.658 332,385 -0.01(-0.19%)
Dec 23, 2010 5.693 5.693 5.609 5.669 539,875 -0.02(-0.43%)
Dec 22, 2010 5.658 5.704 5.635 5.693 748,949 +0.07(+1.24%)
Dec 21, 2010 5.617 5.641 5.593 5.623 1,016,305 +0.02(+0.43%)
Dec 20, 2010 5.593 5.617 5.545 5.600 805,210 -0.00(-0.06%)
Dec 17, 2010 5.576 5.610 5.565 5.603 738,704 -0.03(-0.49%)
Dec 16, 2010 5.586 5.630 5.561 5.630 758,201 +0.06(+1.04%)
Dec 15, 2010 5.634 5.637 5.558 5.572 657,964 -0.07(-1.27%)
Dec 14, 2010 5.600 5.644 5.596 5.644 907,070 +0.04(+0.79%)
Dec 13, 2010 5.613 5.637 5.579 5.600 630,934 -0.01(-0.12%)
Dec 10, 2010 5.555 5.610 5.552 5.606 629,668 +0.06(+1.11%)
Dec 09, 2010 5.579 5.580 5.528 5.545 749,203 -0.03(-0.61%)
Dec 08, 2010 5.637 5.677 5.558 5.579 634,059 -0.08(-1.45%)
Dec 07, 2010 5.658 5.685 5.644 5.661 871,164 +0.03(+0.61%)
Dec 06, 2010 5.641 5.661 5.600 5.627 616,670 -0.03(-0.60%)
Dec 03, 2010 5.641 5.661 5.593 5.661 657,751 +0.01(+0.24%)
Dec 02, 2010 5.576 5.651 5.569 5.647 720,564 +0.05(+0.98%)
Dec 01, 2010 5.613 5.613 5.558 5.593 701,787 +0.06(+1.11%)
Nov 30, 2010 5.528 5.541 5.487 5.531 880,800 -0.06(-1.04%)
Nov 29, 2010 5.588 5.593 5.524 5.589 1,240,006 -0.02(-0.31%)
Nov 26, 2010 5.620 5.641 5.606 5.606 248,398 -0.03(-0.55%)
Nov 24, 2010 5.623 5.637 5.637 5.637 492,078 +0.03(+0.49%)
Nov 23, 2010 5.651 5.651 5.593 5.610 777,946 -0.10(-1.68%)
Nov 22, 2010 5.743 5.743 5.669 5.706 695,829 -0.04(-0.71%)
Nov 19, 2010 5.723 5.747 5.668 5.747 569,652 +0.02(+0.42%)
Nov 18, 2010 5.743 5.747 5.678 5.723 676,961 +0.05(+0.84%)
Nov 17, 2010 5.647 5.684 5.610 5.675 744,575 +0.05(+0.85%)
Nov 16, 2010 5.764 5.764 5.507 5.627 1,218,454 -0.15(-2.55%)
Nov 15, 2010 5.829 5.832 5.774 5.774 441,367 -0.02(-0.41%)
Nov 12, 2010 5.856 5.856 5.769 5.798 773,780 -0.08(-1.28%)
Nov 11, 2010 5.853 5.873 5.829 5.873 869,369 -0.00(-0.06%)
Nov 10, 2010 5.901 5.904 5.822 5.877 878,429 -0.03(-0.46%)
Nov 09, 2010 5.883 5.920 5.870 5.904 1,003,781 +0.02(+0.41%)
Nov 08, 2010 5.904 5.914 5.866 5.880 919,994 -0.06(-1.09%)
Nov 05, 2010 5.931 5.953 5.911 5.945 848,077 +0.00(+0.00%)
Nov 04, 2010 5.877 5.969 5.857 5.945 899,919 +0.10(+1.76%)
Nov 03, 2010 5.853 5.859 5.791 5.842 708,014 -0.01(-0.12%)
Nov 02, 2010 5.798 5.849 5.798 5.849 581,977 +0.06(+1.00%)
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.