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 )

23.72 +0.71 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2008 8.068 8.236 8.019 8.236 570,118 +0.17(+2.08%)
Jan 30, 2008 8.055 8.162 8.042 8.068 488,686 -0.02(-0.28%)
Jan 29, 2008 8.091 8.113 8.019 8.091 555,104 +0.07(+0.89%)
Jan 28, 2008 7.990 8.055 7.990 8.019 547,259 +0.03(+0.40%)
Jan 25, 2008 8.094 8.133 7.968 7.987 666,744 -0.07(-0.84%)
Jan 24, 2008 8.019 8.142 8.006 8.055 707,936 +0.04(+0.48%)
Jan 23, 2008 7.764 8.045 7.673 8.016 578,558 +0.02(+0.20%)
Jan 22, 2008 7.683 8.042 7.602 8.000 494,875 -0.20(-2.48%)
Jan 21, 2008 8.488 8.488 7.916 8.204 0 +0.00(+0.00%)
Jan 18, 2008 8.488 8.488 7.916 8.204 680,805 -0.26(-3.09%)
Jan 17, 2008 8.802 8.802 8.427 8.466 761,637 -0.34(-3.89%)
Jan 16, 2008 9.035 9.035 8.795 8.808 506,861 -0.15(-1.70%)
Jan 15, 2008 8.983 8.999 8.896 8.960 299,728 -0.03(-0.32%)
Jan 14, 2008 9.054 9.074 8.951 8.989 313,889 -0.07(-0.73%)
Jan 11, 2008 8.993 9.125 8.934 9.055 395,222 -0.04(-0.47%)
Jan 10, 2008 9.180 9.209 9.057 9.098 599,018 -0.01(-0.09%)
Jan 09, 2008 9.109 9.213 9.054 9.106 1,329,557 +0.01(+0.11%)
Jan 08, 2008 9.009 9.216 8.999 9.096 832,681 +0.15(+1.63%)
Jan 07, 2008 8.834 9.006 8.834 8.951 698,055 +0.12(+1.39%)
Jan 04, 2008 8.757 8.880 8.757 8.828 562,835 -0.03(-0.37%)
Jan 03, 2008 8.792 8.905 8.770 8.860 605,203 +0.05(+0.62%)
Jan 02, 2008 8.925 8.941 8.760 8.805 724,558 -0.09(-0.98%)
Jan 01, 2008 9.002 9.002 8.870 8.892 245,142 +0.00(+0.00%)
Dec 31, 2007 9.002 9.002 8.870 8.892 245,142 -0.06(-0.69%)
Dec 28, 2007 8.925 8.954 8.909 8.954 249,076 +0.07(+0.84%)
Dec 27, 2007 8.934 8.934 8.828 8.880 297,189 -0.07(-0.76%)
Dec 26, 2007 8.918 8.983 8.889 8.947 258,224 +0.02(+0.22%)
Dec 24, 2007 8.925 8.938 8.892 8.928 97,723 +0.02(+0.18%)
Dec 21, 2007 9.054 9.054 8.831 8.912 276,797 -0.41(-4.44%)
Dec 20, 2007 9.355 9.355 9.271 9.326 394,937 +0.00(+0.00%)
Dec 19, 2007 9.297 9.365 9.293 9.326 294,715 +0.04(+0.45%)
Dec 18, 2007 9.284 9.313 9.229 9.284 255,750 +0.08(+0.91%)
Dec 17, 2007 9.187 9.250 9.122 9.200 321,002 -0.03(-0.32%)
Dec 14, 2007 9.216 9.300 9.164 9.229 252,966 +0.05(+0.53%)
Dec 13, 2007 9.048 9.216 9.048 9.180 231,628 +0.07(+0.75%)
Dec 12, 2007 9.345 9.413 9.048 9.112 185,859 -0.15(-1.64%)
Dec 11, 2007 9.432 9.448 9.251 9.264 240,105 -0.16(-1.68%)
Dec 10, 2007 9.378 9.455 9.378 9.423 175,558 +0.06(+0.62%)
Dec 07, 2007 9.326 9.387 9.305 9.365 181,839 +0.05(+0.49%)
Dec 06, 2007 9.222 9.319 9.222 9.319 212,145 +0.04(+0.45%)
Dec 05, 2007 9.316 9.403 9.216 9.277 236,267 +0.05(+0.49%)
Dec 04, 2007 9.135 9.284 9.135 9.232 221,120 +0.02(+0.25%)
Dec 03, 2007 9.226 9.319 9.141 9.209 282,036 +0.04(+0.42%)
Nov 30, 2007 9.057 9.187 8.993 9.171 261,140 +0.20(+2.27%)
Nov 29, 2007 8.973 9.044 8.957 8.967 185,241 -0.03(-0.29%)
Nov 28, 2007 8.973 9.125 8.941 8.993 257,914 +0.06(+0.72%)
Nov 27, 2007 8.737 8.941 8.737 8.928 267,260 +0.18(+2.03%)
Nov 26, 2007 8.870 8.941 8.750 8.750 1,476,980 -0.11(-1.24%)
Nov 23, 2007 8.886 8.925 8.812 8.860 210,302 +0.06(+0.74%)
Nov 21, 2007 8.825 8.899 8.795 8.795 754,571 -0.08(-0.95%)
Nov 20, 2007 8.795 8.925 8.795 8.880 661,177 +0.11(+1.22%)
Nov 19, 2007 8.760 8.834 8.753 8.773 1,531,408 -0.01(-0.07%)
Nov 16, 2007 8.763 8.794 8.689 8.779 997,951 +0.06(+0.70%)
Nov 15, 2007 8.660 8.773 8.660 8.718 599,639 -0.03(-0.37%)
Nov 14, 2007 8.734 8.805 8.734 8.750 1,061,041 +0.01(+0.07%)
Nov 13, 2007 8.786 8.808 8.689 8.744 402,984 -0.03(-0.37%)
Nov 12, 2007 8.808 8.876 8.766 8.776 222,351 -0.11(-1.22%)
Nov 09, 2007 8.957 8.957 8.860 8.884 177,200 -0.07(-0.78%)
Nov 08, 2007 8.828 9.012 8.828 8.954 230,082 +0.13(+1.43%)
Nov 07, 2007 8.834 8.964 8.828 8.828 193,872 -0.18(-1.97%)
Nov 06, 2007 9.083 9.083 8.931 9.006 310,812 +0.03(+0.32%)
Nov 05, 2007 8.834 9.032 8.834 8.977 364,606 +0.06(+0.73%)
Nov 02, 2007 9.051 9.067 8.858 8.912 501,295 -0.11(-1.18%)
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.