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 )

23.61 +0.07 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 29, 2005 6.419 6.435 6.354 6.432 304,921 +0.04(+0.56%)
Apr 28, 2005 6.403 6.422 6.364 6.396 345,432 -0.01(-0.10%)
Apr 27, 2005 6.373 6.416 6.312 6.403 385,016 +0.03(+0.51%)
Apr 26, 2005 6.370 6.386 6.341 6.370 355,019 +0.01(+0.10%)
Apr 25, 2005 6.306 6.367 6.299 6.364 298,117 +0.05(+0.82%)
Apr 22, 2005 6.225 6.312 6.221 6.312 379,141 +0.05(+0.83%)
Apr 21, 2005 6.215 6.260 6.186 6.260 335,846 +0.04(+0.57%)
Apr 20, 2005 6.241 6.322 6.196 6.225 343,268 -0.02(-0.26%)
Apr 19, 2005 6.221 6.264 6.147 6.241 333,372 +0.04(+0.63%)
Apr 18, 2005 6.176 6.205 6.144 6.202 274,923 +0.01(+0.16%)
Apr 15, 2005 6.228 6.276 6.192 6.192 276,469 -0.06(-0.93%)
Apr 14, 2005 6.322 6.335 6.241 6.251 346,051 -0.07(-1.13%)
Apr 13, 2005 6.338 6.361 6.296 6.322 424,600 -0.05(-0.76%)
Apr 12, 2005 6.357 6.370 6.280 6.370 243,689 +0.04(+0.66%)
Apr 11, 2005 6.331 6.361 6.309 6.328 272,449 +0.01(+0.10%)
Apr 08, 2005 6.348 6.357 6.306 6.322 239,359 -0.03(-0.41%)
Apr 07, 2005 6.306 6.348 6.286 6.348 217,093 +0.05(+0.77%)
Apr 06, 2005 6.293 6.306 6.257 6.299 370,791 +0.03(+0.46%)
Apr 05, 2005 6.276 6.302 6.260 6.270 349,762 +0.02(+0.31%)
Apr 04, 2005 6.228 6.260 6.215 6.251 328,733 -0.02(-0.26%)
Apr 01, 2005 6.231 6.289 6.221 6.267 376,976 +0.06(+1.04%)
Mar 31, 2005 6.176 6.221 6.150 6.202 371,719 +0.03(+0.42%)
Mar 30, 2005 6.066 6.189 6.053 6.176 255,440 +0.13(+2.08%)
Mar 29, 2005 6.008 6.086 6.005 6.050 493,254 +0.02(+0.32%)
Mar 28, 2005 6.150 6.157 6.005 6.031 682,825 -0.12(-2.00%)
Mar 24, 2005 6.160 6.267 6.144 6.154 429,858 -0.02(-0.31%)
Mar 23, 2005 6.202 6.202 6.027 6.173 574,587 -0.04(-0.62%)
Mar 22, 2005 6.280 6.319 6.212 6.212 327,805 -0.08(-1.28%)
Mar 21, 2005 6.312 6.335 6.276 6.293 510,881 -0.05(-0.71%)
Mar 18, 2005 6.367 6.383 6.289 6.338 403,881 -0.03(-0.51%)
Mar 17, 2005 6.364 6.406 6.351 6.370 383,470 +0.01(+0.10%)
Mar 16, 2005 6.406 6.406 6.335 6.364 468,514 -0.04(-0.61%)
Mar 15, 2005 6.441 6.464 6.396 6.403 479,338 -0.04(-0.60%)
Mar 14, 2005 6.419 6.451 6.406 6.441 326,568 +0.03(+0.50%)
Mar 11, 2005 6.425 6.454 6.409 6.409 305,539 -0.06(-0.90%)
Mar 10, 2005 6.532 6.535 6.428 6.467 642,004 -0.05(-0.84%)
Mar 09, 2005 6.548 6.564 6.500 6.522 938,575 +0.03(+0.45%)
Mar 08, 2005 6.506 6.522 6.464 6.493 528,199 -0.02(-0.30%)
Mar 07, 2005 6.509 6.542 6.503 6.513 631,798 +0.01(+0.15%)
Mar 04, 2005 6.458 6.519 6.458 6.503 658,394 +0.06(+0.90%)
Mar 03, 2005 6.425 6.458 6.409 6.445 481,812 +0.03(+0.50%)
Mar 02, 2005 6.390 6.428 6.383 6.412 366,461 +0.00(+0.00%)
Mar 01, 2005 6.364 6.454 6.348 6.412 569,330 +0.05(+0.81%)
Feb 28, 2005 6.441 6.461 6.328 6.361 566,237 -0.06(-1.01%)
Feb 25, 2005 6.393 6.451 6.373 6.425 482,430 +0.05(+0.71%)
Feb 24, 2005 6.370 6.386 6.348 6.380 425,219 -0.04(-0.60%)
Feb 23, 2005 6.267 6.419 6.267 6.419 829,100 +0.16(+2.48%)
Feb 22, 2005 6.354 6.354 6.234 6.264 888,167 -0.12(-1.92%)
Feb 18, 2005 6.454 6.464 6.348 6.386 553,867 -0.08(-1.20%)
Feb 17, 2005 6.454 6.483 6.451 6.464 1,007,538 -0.00(-0.05%)
Feb 16, 2005 6.438 6.480 6.422 6.467 822,915 +0.03(+0.40%)
Feb 15, 2005 6.445 6.464 6.432 6.441 848,274 -0.01(-0.10%)
Feb 14, 2005 6.435 6.461 6.422 6.448 615,717 +0.01(+0.20%)
Feb 11, 2005 6.390 6.438 6.383 6.435 821,678 -0.00(-0.05%)
Feb 10, 2005 6.425 6.445 6.416 6.438 616,645 +0.01(+0.20%)
Feb 09, 2005 6.435 6.445 6.419 6.425 538,095 -0.02(-0.25%)
Feb 08, 2005 6.438 6.464 6.435 6.441 743,747 +0.00(+0.00%)
Feb 07, 2005 6.454 6.467 6.441 6.441 541,806 -0.03(-0.40%)
Feb 04, 2005 6.435 6.474 6.435 6.467 776,218 +0.03(+0.45%)
Feb 03, 2005 6.445 6.451 6.390 6.438 500,676 -0.03(-0.40%)
Feb 02, 2005 6.448 6.483 6.428 6.464 786,424 +0.03(+0.45%)
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.