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 )

23.64 -0.08 (-0.34%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 3, 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 (%)
Dec 31, 2012 7.541 7.765 7.508 7.765 885,298 +0.24(+3.14%)
Dec 28, 2012 7.471 7.541 7.434 7.529 544,051 +0.03(+0.44%)
Dec 27, 2012 7.520 7.533 7.388 7.496 561,010 -0.01(-0.17%)
Dec 26, 2012 7.496 7.574 7.479 7.508 521,635 +0.00(+0.06%)
Dec 24, 2012 7.554 7.578 7.479 7.504 275,413 -0.09(-1.20%)
Dec 21, 2012 7.533 7.595 7.471 7.595 624,030 +0.01(+0.11%)
Dec 20, 2012 7.587 7.599 7.520 7.587 483,885 +0.00(+0.00%)
Dec 19, 2012 7.549 7.587 7.525 7.587 698,518 +0.06(+0.77%)
Dec 18, 2012 7.492 7.573 7.476 7.529 697,624 +0.02(+0.32%)
Dec 17, 2012 7.411 7.508 7.411 7.504 989,886 +0.11(+1.43%)
Dec 14, 2012 7.350 7.427 7.346 7.399 514,082 +0.04(+0.61%)
Dec 13, 2012 7.362 7.370 7.330 7.354 429,141 -0.01(-0.11%)
Dec 12, 2012 7.305 7.395 7.284 7.362 428,328 +0.08(+1.06%)
Dec 11, 2012 7.314 7.334 7.281 7.285 725,931 +0.00(+0.06%)
Dec 10, 2012 7.285 7.305 7.257 7.281 357,010 -0.02(-0.33%)
Dec 07, 2012 7.326 7.330 7.277 7.305 462,910 -0.02(-0.33%)
Dec 06, 2012 7.330 7.330 7.281 7.330 624,333 +0.01(+0.11%)
Dec 05, 2012 7.370 7.383 7.285 7.322 637,520 -0.02(-0.28%)
Dec 04, 2012 7.338 7.374 7.330 7.342 435,415 -0.01(-0.17%)
Nov 30, 2012 7.342 7.383 7.330 7.354 471,492 +0.04(+0.56%)
Nov 29, 2012 7.334 7.342 7.281 7.314 487,422 +0.03(+0.39%)
Nov 28, 2012 7.261 7.301 7.236 7.285 619,551 +0.03(+0.39%)
Nov 27, 2012 7.281 7.301 7.228 7.257 403,269 -0.00(-0.06%)
Nov 26, 2012 7.244 7.297 7.216 7.261 458,199 +0.00(+0.00%)
Nov 23, 2012 7.204 7.277 7.204 7.261 203,713 +0.08(+1.13%)
Nov 21, 2012 7.163 7.203 7.131 7.180 398,706 +0.04(+0.57%)
Nov 20, 2012 7.115 7.139 7.058 7.139 499,678 +0.04(+0.57%)
Nov 19, 2012 7.228 7.228 7.054 7.098 771,567 +0.08(+1.10%)
Nov 16, 2012 6.920 7.025 6.883 7.021 594,753 +0.13(+1.95%)
Nov 15, 2012 6.863 6.928 6.704 6.887 1,432,955 -0.02(-0.29%)
Nov 14, 2012 7.143 7.163 6.907 6.907 860,744 -0.26(-3.57%)
Nov 13, 2012 7.106 7.208 7.074 7.163 564,301 -0.04(-0.62%)
Nov 12, 2012 7.224 7.281 7.208 7.208 393,330 -0.04(-0.50%)
Nov 09, 2012 7.224 7.269 7.212 7.244 512,806 -0.04(-0.61%)
Nov 08, 2012 7.346 7.391 7.285 7.289 429,749 -0.09(-1.16%)
Nov 07, 2012 7.411 7.472 7.334 7.374 416,771 -0.12(-1.57%)
Nov 06, 2012 7.492 7.537 7.468 7.492 426,171 +0.01(+0.16%)
Nov 05, 2012 7.606 7.606 7.399 7.480 506,362 -0.14(-1.86%)
Nov 02, 2012 7.663 7.663 7.614 7.622 737,759 -0.04(-0.58%)
Nov 01, 2012 7.484 7.667 7.484 7.667 1,052,691 +0.22(+2.94%)
Oct 31, 2012 7.419 7.492 7.415 7.448 692,660 +0.04(+0.49%)
Oct 26, 2012 7.448 7.411 7.411 7.411 376,279 -0.02(-0.33%)
Oct 25, 2012 7.504 7.504 7.411 7.435 433,063 -0.02(-0.33%)
Oct 24, 2012 7.460 7.484 7.431 7.460 231,633 +0.04(+0.49%)
Oct 23, 2012 7.488 7.492 7.370 7.423 534,782 -0.08(-1.08%)
Oct 19, 2012 7.577 7.598 7.479 7.504 480,517 -0.08(-1.02%)
Oct 18, 2012 7.649 7.655 7.565 7.582 393,581 -0.08(-1.04%)
Oct 17, 2012 7.646 7.671 7.634 7.661 348,856 +0.02(+0.25%)
Oct 16, 2012 7.573 7.642 7.565 7.642 468,017 +0.10(+1.35%)
Oct 15, 2012 7.488 7.541 7.476 7.541 238,304 +0.06(+0.81%)
Oct 12, 2012 7.492 7.492 7.448 7.480 309,349 +0.01(+0.16%)
Oct 11, 2012 7.488 7.517 7.431 7.468 220,613 +0.01(+0.16%)
Oct 10, 2012 7.476 7.476 7.411 7.456 258,660 -0.02(-0.22%)
Oct 09, 2012 7.492 7.508 7.460 7.472 393,988 -0.01(-0.16%)
Oct 08, 2012 7.484 7.511 7.448 7.484 415,316 -0.04(-0.54%)
Oct 05, 2012 7.504 7.529 7.504 7.525 483,263 +0.03(+0.38%)
Oct 04, 2012 7.488 7.545 7.480 7.496 643,586 +0.01(+0.16%)
Oct 03, 2012 7.508 7.517 7.452 7.484 442,512 +0.02(+0.22%)
Oct 02, 2012 7.626 7.626 7.452 7.468 505,057 -0.02(-0.27%)
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.