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 )

25.68 +0.25 (+0.98%)
Streaming Delayed Price Updated: 12:10 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 (%)
Nov 30, 2004 5.202 5.234 5.170 5.207 555,666 +0.02(+0.36%)
Nov 29, 2004 5.202 5.234 5.137 5.188 542,267 +0.00(+0.00%)
Nov 26, 2004 5.129 5.188 5.124 5.188 97,511 +0.06(+1.15%)
Nov 24, 2004 5.127 5.196 5.113 5.129 642,011 +0.02(+0.32%)
Nov 23, 2004 5.046 5.116 5.011 5.113 1,071,136 +0.07(+1.33%)
Nov 22, 2004 5.022 5.054 5.011 5.046 569,436 +0.03(+0.59%)
Nov 19, 2004 5.073 5.097 5.003 5.016 435,451 -0.04(-0.85%)
Nov 18, 2004 5.019 5.070 5.006 5.059 446,989 +0.03(+0.59%)
Nov 17, 2004 5.078 5.084 5.003 5.030 643,128 -0.02(-0.32%)
Nov 16, 2004 5.075 5.097 5.038 5.046 484,207 -0.04(-0.84%)
Nov 15, 2004 5.143 5.159 5.084 5.089 442,150 -0.06(-1.15%)
Nov 12, 2004 5.092 5.151 5.073 5.148 366,970 +0.06(+1.16%)
Nov 11, 2004 5.073 5.100 5.038 5.089 496,117 +0.02(+0.32%)
Nov 10, 2004 5.073 5.078 5.006 5.073 413,120 +0.00(+0.05%)
Nov 09, 2004 5.105 5.105 5.043 5.070 441,778 -0.04(-0.74%)
Nov 08, 2004 5.081 5.140 5.057 5.108 412,748 +0.00(+0.00%)
Nov 05, 2004 5.164 5.164 5.043 5.108 737,290 -0.05(-0.99%)
Nov 04, 2004 5.124 5.172 5.105 5.159 352,083 +0.05(+1.05%)
Nov 03, 2004 5.113 5.159 5.078 5.105 614,842 -0.01(-0.21%)
Nov 02, 2004 5.102 5.145 5.075 5.116 326,774 +0.02(+0.32%)
Nov 01, 2004 5.057 5.170 5.051 5.100 486,068 +0.05(+1.07%)
Oct 29, 2004 5.011 5.046 4.990 5.046 225,169 +0.07(+1.35%)
Oct 28, 2004 4.973 4.998 4.952 4.979 436,568 -0.01(-0.11%)
Oct 27, 2004 4.984 5.059 4.963 4.984 366,970 -0.04(-0.80%)
Oct 26, 2004 4.952 5.024 4.922 5.024 617,820 +0.07(+1.47%)
Oct 25, 2004 5.022 5.024 4.941 4.952 535,940 -0.09(-1.71%)
Oct 22, 2004 5.041 5.094 5.011 5.038 389,673 +0.01(+0.27%)
Oct 21, 2004 4.984 5.032 4.965 5.024 524,030 +0.08(+1.63%)
Oct 20, 2004 4.990 5.038 4.922 4.944 619,681 -0.10(-1.97%)
Oct 19, 2004 4.992 5.043 4.976 5.043 488,301 +0.05(+0.91%)
Oct 18, 2004 4.990 4.998 4.963 4.998 432,101 +0.03(+0.54%)
Oct 15, 2004 4.928 4.990 4.928 4.971 403,444 +0.04(+0.87%)
Oct 14, 2004 5.003 5.027 4.928 4.928 418,331 -0.06(-1.19%)
Oct 13, 2004 5.011 5.038 4.981 4.987 315,237 -0.03(-0.64%)
Oct 12, 2004 4.971 5.019 4.949 5.019 419,447 +0.02(+0.48%)
Oct 11, 2004 5.016 5.016 4.965 4.995 275,413 +0.00(+0.00%)
Oct 08, 2004 4.971 5.008 4.957 4.995 415,353 +0.01(+0.22%)
Oct 07, 2004 5.027 5.027 4.949 4.984 382,974 +0.01(+0.27%)
Oct 06, 2004 4.933 4.979 4.933 4.971 358,037 +0.02(+0.38%)
Oct 05, 2004 4.955 4.971 4.947 4.952 254,571 -0.02(-0.43%)
Oct 04, 2004 4.938 4.976 4.930 4.973 237,079 -0.00(-0.05%)
Oct 01, 2004 4.928 5.024 4.912 4.976 380,741 +0.06(+1.15%)
Sep 30, 2004 4.906 4.938 4.866 4.920 243,034 +0.06(+1.16%)
Sep 29, 2004 4.844 4.874 4.807 4.863 349,849 +0.00(+0.06%)
Sep 28, 2004 4.844 4.893 4.839 4.861 327,146 +0.01(+0.17%)
Sep 27, 2004 4.879 4.898 4.844 4.852 315,237 -0.04(-0.77%)
Sep 24, 2004 4.882 4.952 4.863 4.890 350,594 -0.03(-0.55%)
Sep 23, 2004 5.011 5.011 4.882 4.917 324,541 -0.08(-1.61%)
Sep 22, 2004 4.909 5.000 4.877 4.998 367,342 +0.07(+1.42%)
Sep 21, 2004 4.944 4.965 4.877 4.928 449,222 +0.03(+0.71%)
Sep 20, 2004 4.995 5.024 4.890 4.893 371,064 -0.10(-2.04%)
Sep 17, 2004 4.936 4.995 4.909 4.995 379,996 +0.09(+1.81%)
Sep 16, 2004 4.804 4.925 4.804 4.906 403,816 +0.05(+1.00%)
Sep 15, 2004 4.861 4.879 4.836 4.858 369,947 -0.02(-0.44%)
Sep 14, 2004 4.990 4.998 4.877 4.879 389,301 -0.09(-1.73%)
Sep 13, 2004 4.995 4.998 4.930 4.965 331,985 -0.03(-0.59%)
Sep 10, 2004 5.049 5.049 4.944 4.995 356,177 +0.01(+0.27%)
Sep 09, 2004 5.011 5.011 4.882 4.981 436,195 -0.03(-0.59%)
Sep 08, 2004 5.062 5.118 5.000 5.011 410,515 -0.07(-1.43%)
Sep 07, 2004 4.998 5.143 4.984 5.084 450,338 +0.09(+1.72%)
Sep 03, 2004 5.059 5.059 4.930 4.998 368,086 -0.08(-1.48%)
Sep 02, 2004 5.041 5.105 4.998 5.073 460,759 +0.03(+0.53%)
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.