Skip to main content

Cohen & Steers Infrastructure Fund, Inc. (NY: UTF )

22.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.106 7.106 7.044 7.093 264,480 +0.04(+0.50%)
Sep 29, 2005 6.983 7.077 6.967 7.057 228,597 +0.10(+1.39%)
Sep 28, 2005 6.934 6.992 6.934 6.960 282,112 +0.04(+0.61%)
Sep 27, 2005 6.960 6.976 6.905 6.918 487,200 -0.05(-0.79%)
Sep 26, 2005 6.950 6.996 6.934 6.973 305,621 +0.03(+0.37%)
Sep 23, 2005 6.947 6.983 6.918 6.947 597,942 -0.02(-0.23%)
Sep 22, 2005 7.018 7.018 6.937 6.963 471,115 -0.11(-1.60%)
Sep 21, 2005 7.209 7.232 7.054 7.077 492,459 -0.12(-1.62%)
Sep 20, 2005 7.177 7.241 7.164 7.193 399,350 +0.02(+0.23%)
Sep 19, 2005 7.196 7.215 7.161 7.177 425,334 +0.05(+0.73%)
Sep 16, 2005 7.131 7.144 7.119 7.125 207,872 +0.01(+0.18%)
Sep 15, 2005 7.112 7.164 7.102 7.112 256,747 -0.01(-0.09%)
Sep 14, 2005 7.086 7.157 7.080 7.119 394,091 +0.01(+0.14%)
Sep 13, 2005 7.190 7.190 7.089 7.109 474,208 -0.08(-1.12%)
Sep 12, 2005 7.203 7.212 7.148 7.190 365,323 -0.01(-0.09%)
Sep 09, 2005 7.177 7.225 7.135 7.196 352,331 +0.02(+0.23%)
Sep 08, 2005 7.190 7.245 7.167 7.180 313,355 -0.07(-0.94%)
Sep 07, 2005 7.190 7.264 7.190 7.248 349,856 +0.06(+0.81%)
Sep 06, 2005 7.154 7.215 7.119 7.190 331,296 +0.05(+0.63%)
Sep 02, 2005 7.102 7.167 7.102 7.144 219,008 +0.04(+0.55%)
Sep 01, 2005 6.967 7.135 6.963 7.106 378,934 +0.14(+1.95%)
Aug 31, 2005 6.921 7.002 6.883 6.970 295,723 +0.06(+0.94%)
Aug 30, 2005 6.947 6.947 6.870 6.905 337,483 -0.02(-0.23%)
Aug 29, 2005 6.863 6.944 6.844 6.921 349,237 +0.02(+0.33%)
Aug 26, 2005 6.918 6.925 6.863 6.899 278,091 +0.00(+0.05%)
Aug 25, 2005 6.873 6.918 6.837 6.895 389,142 +0.02(+0.33%)
Aug 24, 2005 6.857 6.915 6.850 6.873 373,675 +0.01(+0.09%)
Aug 23, 2005 6.853 6.892 6.837 6.866 407,083 +0.00(+0.00%)
Aug 22, 2005 6.844 6.902 6.840 6.866 304,693 +0.02(+0.24%)
Aug 19, 2005 6.789 6.905 6.779 6.850 412,651 +0.04(+0.52%)
Aug 18, 2005 6.773 6.815 6.744 6.815 392,235 +0.04(+0.52%)
Aug 17, 2005 6.789 6.821 6.773 6.779 462,454 -0.04(-0.57%)
Aug 16, 2005 6.847 6.853 6.792 6.818 455,030 -0.04(-0.52%)
Aug 15, 2005 6.853 6.876 6.805 6.853 392,854 +0.00(+0.00%)
Aug 12, 2005 6.921 6.925 6.808 6.853 277,781 -0.05(-0.70%)
Aug 11, 2005 6.870 6.941 6.870 6.902 383,574 -0.00(-0.05%)
Aug 10, 2005 6.879 6.947 6.876 6.905 356,352 +0.03(+0.47%)
Aug 09, 2005 6.873 6.954 6.870 6.873 336,864 -0.01(-0.19%)
Aug 08, 2005 6.934 6.973 6.857 6.886 535,766 -0.06(-0.88%)
Aug 05, 2005 7.064 7.073 6.889 6.947 610,934 -0.13(-1.87%)
Aug 04, 2005 7.135 7.135 7.009 7.080 578,145 -0.07(-0.95%)
Aug 03, 2005 7.141 7.186 7.122 7.148 333,461 -0.03(-0.41%)
Aug 02, 2005 7.144 7.177 7.119 7.177 433,067 +0.04(+0.54%)
Aug 01, 2005 7.180 7.222 7.122 7.138 526,176 -0.03(-0.41%)
Jul 29, 2005 7.177 7.199 7.119 7.167 525,867 +0.03(+0.45%)
Jul 28, 2005 7.112 7.141 7.093 7.135 443,894 +0.05(+0.64%)
Jul 27, 2005 6.970 7.089 6.970 7.089 358,827 +0.10(+1.48%)
Jul 26, 2005 6.934 7.031 6.934 6.986 556,801 +0.05(+0.75%)
Jul 25, 2005 6.886 6.950 6.879 6.934 428,427 +0.05(+0.80%)
Jul 22, 2005 6.786 6.879 6.786 6.879 402,752 +0.05(+0.66%)
Jul 21, 2005 6.918 6.931 6.821 6.834 521,227 -0.09(-1.26%)
Jul 20, 2005 6.908 6.928 6.866 6.921 407,083 +0.01(+0.19%)
Jul 19, 2005 6.925 6.986 6.895 6.908 428,427 -0.03(-0.37%)
Jul 18, 2005 6.908 6.947 6.899 6.934 362,539 +0.02(+0.23%)
Jul 15, 2005 6.886 6.941 6.883 6.918 371,510 +0.03(+0.38%)
Jul 14, 2005 7.005 7.028 6.863 6.892 616,811 -0.11(-1.52%)
Jul 13, 2005 7.012 7.022 6.950 6.999 398,731 -0.02(-0.23%)
Jul 12, 2005 7.025 7.031 6.986 7.015 401,206 -0.00(-0.05%)
Jul 11, 2005 7.054 7.064 7.002 7.018 562,059 -0.02(-0.23%)
Jul 08, 2005 6.947 7.057 6.944 7.034 472,662 +0.08(+1.21%)
Jul 07, 2005 6.873 6.950 6.821 6.950 515,659 +0.05(+0.75%)
Jul 06, 2005 6.996 7.022 6.879 6.899 610,625 -0.08(-1.16%)
Jul 05, 2005 7.031 7.034 6.957 6.980 476,064 -0.06(-0.87%)
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.