Skip to main content

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

23.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.894 7.914 7.836 7.856 209,264 +0.00(+0.00%)
Apr 29, 2008 7.904 7.904 7.788 7.856 214,102 -0.06(-0.74%)
Apr 28, 2008 7.936 7.985 7.896 7.914 242,131 +0.01(+0.08%)
Apr 25, 2008 7.885 7.911 7.843 7.907 259,286 +0.03(+0.41%)
Apr 24, 2008 7.830 7.953 7.810 7.875 327,247 +0.02(+0.25%)
Apr 23, 2008 7.710 7.863 7.710 7.856 309,590 +0.15(+1.89%)
Apr 22, 2008 7.697 7.710 7.687 7.710 219,438 +0.02(+0.29%)
Apr 21, 2008 7.742 7.749 7.681 7.687 316,003 -0.05(-0.71%)
Apr 18, 2008 7.736 7.788 7.709 7.742 292,496 +0.04(+0.57%)
Apr 17, 2008 7.649 7.736 7.649 7.698 274,391 +0.05(+0.61%)
Apr 16, 2008 7.578 7.662 7.555 7.652 376,595 +0.12(+1.54%)
Apr 15, 2008 7.519 7.597 7.516 7.536 278,462 +0.01(+0.17%)
Apr 14, 2008 7.500 7.581 7.484 7.523 273,061 +0.02(+0.30%)
Apr 11, 2008 7.590 7.613 7.500 7.500 317,296 -0.16(-2.07%)
Apr 10, 2008 7.772 7.772 7.645 7.658 383,883 -0.11(-1.46%)
Apr 09, 2008 7.784 7.784 7.707 7.772 278,292 -0.02(-0.25%)
Apr 08, 2008 7.801 7.801 7.723 7.791 306,123 -0.01(-0.08%)
Apr 07, 2008 7.878 7.898 7.794 7.797 365,632 -0.04(-0.50%)
Apr 04, 2008 7.781 7.920 7.733 7.836 463,413 +0.13(+1.64%)
Apr 03, 2008 7.739 7.775 7.652 7.710 462,958 -0.02(-0.21%)
Apr 02, 2008 7.694 7.881 7.616 7.726 457,845 +0.12(+1.57%)
Apr 01, 2008 7.429 7.607 7.429 7.607 395,607 +0.21(+2.80%)
Mar 31, 2008 7.432 7.432 7.364 7.400 274,997 +0.01(+0.09%)
Mar 28, 2008 7.484 7.516 7.393 7.393 281,029 -0.04(-0.57%)
Mar 27, 2008 7.413 7.510 7.403 7.435 226,123 +0.03(+0.39%)
Mar 26, 2008 7.439 7.439 7.371 7.406 261,820 -0.02(-0.26%)
Mar 25, 2008 7.426 7.461 7.374 7.426 294,795 +0.00(+0.00%)
Mar 24, 2008 7.455 7.493 7.361 7.426 373,366 +0.02(+0.31%)
Mar 21, 2008 7.409 7.497 7.342 7.403 411,844 +0.00(+0.00%)
Mar 20, 2008 7.409 7.497 7.342 7.403 411,844 -0.03(-0.43%)
Mar 19, 2008 7.503 7.746 7.337 7.435 479,742 -0.07(-0.90%)
Mar 18, 2008 7.335 7.506 7.241 7.503 391,452 +0.20(+2.74%)
Mar 17, 2008 7.274 7.387 7.193 7.303 319,659 -0.04(-0.57%)
Mar 14, 2008 7.494 7.503 7.293 7.345 331,605 -0.09(-1.26%)
Mar 13, 2008 7.322 7.506 7.199 7.439 303,611 +0.07(+1.01%)
Mar 12, 2008 7.730 7.739 7.364 7.364 552,393 -0.32(-4.15%)
Mar 11, 2008 7.306 7.752 7.306 7.683 465,702 +0.41(+5.67%)
Mar 10, 2008 7.455 7.503 7.177 7.270 638,434 -0.30(-3.97%)
Mar 07, 2008 7.788 7.872 7.565 7.571 437,419 -0.23(-2.90%)
Mar 06, 2008 7.920 7.969 7.797 7.797 309,024 -0.13(-1.63%)
Mar 05, 2008 7.888 8.020 7.843 7.927 303,147 +0.04(+0.49%)
Mar 04, 2008 7.649 7.988 7.649 7.888 315,752 -0.05(-0.61%)
Mar 03, 2008 7.765 7.953 7.762 7.936 510,400 +0.16(+2.04%)
Feb 29, 2008 7.988 8.001 7.775 7.778 303,147 -0.21(-2.67%)
Feb 28, 2008 8.098 8.098 7.901 7.991 431,830 -0.12(-1.47%)
Feb 27, 2008 8.114 8.211 8.066 8.111 365,434 -0.08(-0.92%)
Feb 26, 2008 8.046 8.195 7.995 8.186 463,072 +0.08(+1.01%)
Feb 25, 2008 7.956 8.114 7.923 8.105 428,282 +0.14(+1.75%)
Feb 22, 2008 7.830 8.011 7.791 7.965 398,422 +0.14(+1.82%)
Feb 21, 2008 7.875 7.940 7.755 7.823 389,423 -0.06(-0.82%)
Feb 20, 2008 7.752 7.949 7.710 7.888 299,608 +0.08(+0.99%)
Feb 19, 2008 7.943 7.998 7.720 7.810 559,529 -0.11(-1.39%)
Feb 18, 2008 7.752 7.920 7.713 7.920 0 +0.00(+0.00%)
Feb 15, 2008 7.752 7.920 7.713 7.920 474,558 +0.14(+1.74%)
Feb 14, 2008 7.962 8.004 7.694 7.784 781,751 -0.23(-2.86%)
Feb 13, 2008 8.024 8.132 7.898 8.014 525,963 -0.09(-1.12%)
Feb 12, 2008 8.082 8.198 8.024 8.105 438,016 +0.08(+1.01%)
Feb 11, 2008 8.043 8.050 7.923 8.024 490,912 -0.02(-0.24%)
Feb 08, 2008 8.153 8.201 8.033 8.043 448,543 -0.18(-2.20%)
Feb 07, 2008 8.198 8.240 8.115 8.224 433,423 +0.00(+0.00%)
Feb 06, 2008 8.282 8.344 8.211 8.224 358,827 -0.04(-0.50%)
Feb 05, 2008 8.502 8.502 8.253 8.265 725,910 -0.28(-3.22%)
Feb 04, 2008 8.392 8.567 8.383 8.541 483,488 +0.07(+0.88%)
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.