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 )

25.76 +0.33 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2005 5.751 5.818 5.719 5.791 355,900 +0.05(+0.94%)
Aug 30, 2005 5.773 5.773 5.708 5.738 406,158 -0.01(-0.23%)
Aug 29, 2005 5.703 5.770 5.687 5.751 420,305 +0.02(+0.33%)
Aug 26, 2005 5.748 5.754 5.703 5.732 334,680 +0.00(+0.05%)
Aug 25, 2005 5.711 5.748 5.681 5.730 468,329 +0.02(+0.33%)
Aug 24, 2005 5.697 5.746 5.692 5.711 449,715 +0.01(+0.09%)
Aug 23, 2005 5.695 5.727 5.681 5.705 489,921 +0.00(+0.00%)
Aug 22, 2005 5.687 5.735 5.684 5.705 366,696 +0.01(+0.24%)
Aug 19, 2005 5.641 5.738 5.633 5.692 496,622 +0.03(+0.52%)
Aug 18, 2005 5.627 5.662 5.603 5.662 472,052 +0.03(+0.52%)
Aug 17, 2005 5.641 5.668 5.627 5.633 556,560 -0.03(-0.57%)
Aug 16, 2005 5.689 5.695 5.644 5.665 547,625 -0.03(-0.52%)
Aug 15, 2005 5.695 5.713 5.654 5.695 472,797 +0.00(+0.00%)
Aug 12, 2005 5.751 5.754 5.657 5.695 334,308 -0.04(-0.70%)
Aug 11, 2005 5.708 5.767 5.708 5.735 461,628 -0.00(-0.05%)
Aug 10, 2005 5.716 5.772 5.713 5.738 428,867 +0.03(+0.47%)
Aug 09, 2005 5.711 5.778 5.708 5.711 405,414 -0.01(-0.19%)
Aug 08, 2005 5.762 5.794 5.697 5.721 644,790 -0.05(-0.88%)
Aug 05, 2005 5.869 5.877 5.724 5.773 735,255 -0.11(-1.87%)
Aug 04, 2005 5.928 5.928 5.824 5.883 695,793 -0.06(-0.95%)
Aug 03, 2005 5.934 5.971 5.918 5.939 401,319 -0.02(-0.41%)
Aug 02, 2005 5.936 5.963 5.915 5.963 521,193 +0.03(+0.54%)
Aug 01, 2005 5.966 6.001 5.918 5.931 633,250 -0.02(-0.41%)
Jul 29, 2005 5.963 5.982 5.915 5.955 632,877 +0.03(+0.45%)
Jul 28, 2005 5.910 5.934 5.893 5.928 534,223 +0.04(+0.64%)
Jul 27, 2005 5.791 5.891 5.791 5.891 431,846 +0.09(+1.48%)
Jul 26, 2005 5.762 5.842 5.762 5.805 670,105 +0.04(+0.75%)
Jul 25, 2005 5.721 5.775 5.716 5.762 515,609 +0.05(+0.80%)
Jul 22, 2005 5.638 5.716 5.638 5.716 484,709 +0.04(+0.66%)
Jul 21, 2005 5.748 5.759 5.668 5.678 627,293 -0.07(-1.26%)
Jul 20, 2005 5.740 5.756 5.705 5.751 489,921 +0.01(+0.19%)
Jul 19, 2005 5.754 5.805 5.730 5.740 515,609 -0.02(-0.37%)
Jul 18, 2005 5.740 5.772 5.732 5.762 436,313 +0.01(+0.23%)
Jul 15, 2005 5.721 5.767 5.719 5.748 447,109 +0.02(+0.38%)
Jul 14, 2005 5.821 5.840 5.703 5.727 742,328 -0.09(-1.52%)
Jul 13, 2005 5.826 5.834 5.775 5.816 479,870 -0.01(-0.23%)
Jul 12, 2005 5.837 5.842 5.805 5.829 482,848 -0.00(-0.05%)
Jul 11, 2005 5.861 5.869 5.818 5.832 676,434 -0.01(-0.23%)
Jul 08, 2005 5.773 5.864 5.770 5.845 568,845 +0.07(+1.21%)
Jul 07, 2005 5.711 5.775 5.668 5.775 620,592 +0.04(+0.75%)
Jul 06, 2005 5.813 5.834 5.716 5.732 734,882 -0.07(-1.16%)
Jul 05, 2005 5.842 5.845 5.781 5.799 572,940 -0.05(-0.87%)
Jul 01, 2005 5.770 5.883 5.740 5.850 772,855 +0.09(+1.63%)
Jun 30, 2005 5.727 5.762 5.719 5.756 676,807 +0.04(+0.75%)
Jun 29, 2005 5.668 5.724 5.654 5.713 491,038 +0.05(+0.90%)
Jun 28, 2005 5.625 5.665 5.619 5.662 818,273 +0.04(+0.67%)
Jun 27, 2005 5.646 5.662 5.617 5.625 750,518 -0.03(-0.52%)
Jun 24, 2005 5.633 5.668 5.630 5.654 694,304 +0.02(+0.38%)
Jun 23, 2005 5.601 5.660 5.584 5.633 887,890 +0.03(+0.58%)
Jun 22, 2005 5.542 5.617 5.542 5.601 763,920 +0.06(+1.12%)
Jun 21, 2005 5.520 5.544 5.520 5.539 692,070 +0.00(+0.00%)
Jun 20, 2005 5.547 5.547 5.496 5.539 708,823 -0.01(-0.15%)
Jun 17, 2005 5.533 5.563 5.515 5.547 505,930 +0.00(+0.05%)
Jun 16, 2005 5.507 5.547 5.461 5.544 801,148 +0.05(+0.88%)
Jun 15, 2005 5.512 5.531 5.469 5.496 813,061 -0.02(-0.29%)
Jun 14, 2005 5.507 5.528 5.485 5.512 640,695 -0.01(-0.15%)
Jun 13, 2005 5.496 5.579 5.493 5.520 624,315 -0.02(-0.34%)
Jun 10, 2005 5.466 5.539 5.453 5.539 518,587 +0.08(+1.38%)
Jun 09, 2005 5.458 5.490 5.431 5.464 593,043 -0.00(-0.05%)
Jun 08, 2005 5.485 5.517 5.458 5.466 617,614 -0.01(-0.25%)
Jun 07, 2005 5.493 5.558 5.464 5.480 642,184 +0.02(+0.30%)
Jun 06, 2005 5.480 5.496 5.439 5.464 447,854 -0.01(-0.10%)
Jun 03, 2005 5.437 5.485 5.434 5.469 512,258 +0.03(+0.64%)
Jun 02, 2005 5.413 5.437 5.410 5.434 653,725 +0.03(+0.60%)
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.