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 )

22.84 +0.03 (+0.11%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 14, 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 (%)
Feb 29, 2012 6.758 6.781 6.739 6.766 632,310 +0.01(+0.17%)
Feb 28, 2012 6.712 6.754 6.703 6.754 428,893 +0.04(+0.57%)
Feb 27, 2012 6.689 6.747 6.682 6.716 387,397 -0.03(-0.51%)
Feb 24, 2012 6.697 6.751 6.697 6.751 346,207 +0.06(+0.91%)
Feb 23, 2012 6.682 6.728 6.667 6.689 339,371 +0.01(+0.17%)
Feb 22, 2012 6.628 6.724 6.628 6.678 527,565 +0.05(+0.81%)
Feb 21, 2012 6.693 6.735 6.621 6.625 405,423 -0.07(-1.03%)
Feb 17, 2012 6.712 6.716 6.632 6.693 387,260 +0.00(+0.06%)
Feb 16, 2012 6.518 6.697 6.518 6.689 776,640 +0.15(+2.34%)
Feb 15, 2012 6.590 6.609 6.533 6.537 425,886 -0.05(-0.70%)
Feb 14, 2012 6.625 6.625 6.533 6.583 472,243 -0.05(-0.69%)
Feb 13, 2012 6.735 6.746 6.625 6.628 369,912 -0.05(-0.80%)
Feb 10, 2012 6.651 6.686 6.651 6.682 378,840 -0.01(-0.11%)
Feb 09, 2012 6.674 6.720 6.663 6.689 395,358 +0.01(+0.17%)
Feb 08, 2012 6.621 6.678 6.602 6.678 479,175 +0.07(+1.04%)
Feb 07, 2012 6.605 6.621 6.583 6.609 396,469 +0.00(+0.06%)
Feb 06, 2012 6.560 6.625 6.560 6.605 334,801 -0.01(-0.12%)
Feb 03, 2012 6.655 6.659 6.602 6.613 333,696 +0.00(+0.04%)
Feb 02, 2012 6.537 6.623 6.525 6.611 551,759 +0.06(+0.96%)
Feb 01, 2012 6.525 6.571 6.495 6.548 602,422 +0.09(+1.42%)
Jan 31, 2012 6.590 6.605 6.449 6.457 628,125 -0.12(-1.86%)
Jan 30, 2012 6.510 6.579 6.476 6.579 603,446 +0.05(+0.70%)
Jan 27, 2012 6.376 6.554 6.376 6.533 803,781 +0.16(+2.52%)
Jan 26, 2012 6.376 6.449 6.372 6.373 442,085 +0.00(+0.06%)
Jan 25, 2012 6.338 6.376 6.323 6.369 455,588 +0.01(+0.18%)
Jan 24, 2012 6.300 6.357 6.300 6.357 916,936 +0.06(+0.91%)
Jan 23, 2012 6.353 6.392 6.300 6.300 637,554 -0.02(-0.24%)
Jan 20, 2012 6.380 6.437 6.315 6.315 644,573 -0.06(-0.90%)
Jan 19, 2012 6.384 6.395 6.331 6.373 559,601 +0.02(+0.24%)
Jan 18, 2012 6.331 6.376 6.319 6.357 625,566 +0.05(+0.85%)
Jan 17, 2012 6.380 6.392 6.300 6.304 769,710 -0.02(-0.24%)
Jan 13, 2012 6.300 6.334 6.281 6.319 577,342 +0.00(+0.00%)
Jan 12, 2012 6.334 6.353 6.315 6.319 579,917 -0.02(-0.24%)
Jan 11, 2012 6.327 6.353 6.308 6.334 791,521 +0.02(+0.24%)
Jan 10, 2012 6.315 6.357 6.300 6.319 1,377,583 +0.09(+1.47%)
Jan 09, 2012 6.205 6.258 6.166 6.227 521,232 +0.01(+0.12%)
Jan 06, 2012 6.262 6.277 6.163 6.220 701,419 -0.08(-1.27%)
Jan 05, 2012 6.159 6.300 6.128 6.300 771,646 +0.13(+2.04%)
Jan 04, 2012 6.143 6.174 6.101 6.174 404,845 +0.14(+2.34%)
Dec 30, 2011 6.082 6.105 6.029 6.033 675,257 +0.00(+0.00%)
Dec 29, 2011 5.968 6.063 5.968 6.033 636,281 +0.04(+0.64%)
Dec 28, 2011 6.017 6.040 5.979 5.995 420,836 -0.06(-0.95%)
Dec 27, 2011 5.960 6.052 5.937 6.052 583,845 +0.11(+1.86%)
Dec 23, 2011 5.968 5.993 5.937 5.941 631,595 -0.00(-0.06%)
Dec 21, 2011 5.880 5.949 5.818 5.945 629,833 +0.05(+0.84%)
Dec 20, 2011 5.809 5.895 5.809 5.895 587,794 +0.13(+2.20%)
Dec 19, 2011 5.865 5.877 5.765 5.768 356,737 -0.07(-1.28%)
Dec 16, 2011 5.817 5.858 5.809 5.843 394,475 +0.06(+0.97%)
Dec 15, 2011 5.813 5.830 5.716 5.787 531,351 +0.00(+0.00%)
Dec 14, 2011 5.817 5.836 5.746 5.787 279,338 -0.06(-1.02%)
Dec 13, 2011 5.970 5.981 5.806 5.847 409,990 -0.10(-1.63%)
Dec 12, 2011 5.907 5.944 5.862 5.944 381,587 -0.03(-0.44%)
Dec 09, 2011 5.910 5.981 5.907 5.970 382,074 +0.06(+1.05%)
Dec 08, 2011 5.992 5.996 5.880 5.908 268,733 -0.11(-1.90%)
Dec 07, 2011 5.955 6.027 5.895 6.022 445,328 +0.03(+0.50%)
Dec 06, 2011 6.015 6.026 5.959 5.992 426,856 -0.01(-0.13%)
Dec 05, 2011 6.022 6.076 5.989 6.000 348,356 +0.04(+0.63%)
Dec 02, 2011 6.033 6.033 5.940 5.962 481,059 -0.02(-0.37%)
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.