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 )

23.57 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 7.344 7.385 7.332 7.356 471,365 +0.04(+0.56%)
Nov 29, 2012 7.336 7.344 7.283 7.315 487,291 +0.03(+0.39%)
Nov 28, 2012 7.263 7.303 7.238 7.287 619,384 +0.03(+0.39%)
Nov 27, 2012 7.283 7.303 7.230 7.259 403,160 -0.00(-0.06%)
Nov 26, 2012 7.246 7.299 7.218 7.263 458,075 +0.00(+0.00%)
Nov 23, 2012 7.206 7.279 7.206 7.263 203,658 +0.08(+1.13%)
Nov 21, 2012 7.165 7.205 7.133 7.181 398,598 +0.04(+0.57%)
Nov 20, 2012 7.116 7.141 7.060 7.141 499,544 +0.04(+0.57%)
Nov 19, 2012 7.230 7.230 7.056 7.100 771,359 +0.08(+1.10%)
Nov 16, 2012 6.921 7.027 6.885 7.023 594,593 +0.13(+1.95%)
Nov 15, 2012 6.865 6.930 6.706 6.889 1,432,569 -0.02(-0.29%)
Nov 14, 2012 7.145 7.165 6.909 6.909 860,512 -0.26(-3.57%)
Nov 13, 2012 7.108 7.210 7.076 7.165 564,149 -0.04(-0.62%)
Nov 12, 2012 7.226 7.283 7.210 7.210 393,224 -0.04(-0.50%)
Nov 09, 2012 7.226 7.271 7.214 7.246 512,668 -0.04(-0.61%)
Nov 08, 2012 7.348 7.393 7.287 7.291 429,633 -0.09(-1.16%)
Nov 07, 2012 7.413 7.474 7.336 7.376 416,659 -0.12(-1.57%)
Nov 06, 2012 7.494 7.539 7.470 7.494 426,056 +0.01(+0.16%)
Nov 05, 2012 7.608 7.608 7.401 7.482 506,225 -0.14(-1.86%)
Nov 02, 2012 7.665 7.665 7.616 7.624 737,560 -0.04(-0.58%)
Nov 01, 2012 7.486 7.669 7.486 7.669 1,052,408 +0.22(+2.94%)
Oct 31, 2012 7.421 7.494 7.417 7.450 692,473 +0.04(+0.49%)
Oct 26, 2012 7.450 7.413 7.413 7.413 376,178 -0.02(-0.33%)
Oct 25, 2012 7.506 7.506 7.413 7.437 432,947 -0.02(-0.33%)
Oct 24, 2012 7.462 7.486 7.433 7.462 231,571 +0.04(+0.49%)
Oct 23, 2012 7.490 7.494 7.372 7.425 534,638 -0.08(-1.08%)
Oct 19, 2012 7.580 7.600 7.481 7.506 480,388 -0.08(-1.02%)
Oct 18, 2012 7.651 7.657 7.567 7.584 393,475 -0.08(-1.04%)
Oct 17, 2012 7.649 7.673 7.636 7.663 348,762 +0.02(+0.25%)
Oct 16, 2012 7.575 7.644 7.567 7.644 467,891 +0.10(+1.35%)
Oct 15, 2012 7.490 7.543 7.478 7.543 238,240 +0.06(+0.81%)
Oct 12, 2012 7.494 7.494 7.450 7.482 309,266 +0.01(+0.16%)
Oct 11, 2012 7.490 7.519 7.433 7.470 220,554 +0.01(+0.16%)
Oct 10, 2012 7.478 7.478 7.413 7.458 258,590 -0.02(-0.22%)
Oct 09, 2012 7.494 7.510 7.462 7.474 393,881 -0.01(-0.16%)
Oct 08, 2012 7.486 7.513 7.450 7.486 415,204 -0.04(-0.54%)
Oct 05, 2012 7.506 7.531 7.506 7.527 483,133 +0.03(+0.38%)
Oct 04, 2012 7.490 7.547 7.482 7.498 643,412 +0.01(+0.16%)
Oct 03, 2012 7.510 7.519 7.454 7.486 442,393 +0.02(+0.22%)
Oct 02, 2012 7.628 7.628 7.454 7.470 504,920 -0.02(-0.27%)
Oct 01, 2012 7.498 7.523 7.430 7.490 691,510 +0.09(+1.21%)
Sep 28, 2012 7.433 7.486 7.372 7.401 861,605 -0.01(-0.11%)
Sep 27, 2012 7.372 7.441 7.311 7.409 402,313 +0.07(+0.94%)
Sep 26, 2012 7.409 7.409 7.320 7.340 379,095 -0.06(-0.77%)
Sep 25, 2012 7.441 7.466 7.376 7.397 530,709 -0.04(-0.60%)
Sep 24, 2012 7.417 7.441 7.393 7.441 366,751 +0.00(+0.00%)
Sep 21, 2012 7.421 7.462 7.405 7.441 434,522 +0.04(+0.60%)
Sep 20, 2012 7.385 7.408 7.337 7.397 439,084 -0.01(-0.11%)
Sep 19, 2012 7.389 7.405 7.320 7.405 527,991 +0.03(+0.39%)
Sep 18, 2012 7.320 7.376 7.267 7.376 580,156 +0.06(+0.89%)
Sep 17, 2012 7.339 7.379 7.311 7.311 429,283 -0.08(-1.13%)
Sep 14, 2012 7.359 7.443 7.359 7.395 568,852 +0.00(+0.05%)
Sep 13, 2012 7.359 7.403 7.284 7.391 719,742 +0.02(+0.22%)
Sep 12, 2012 7.268 7.375 7.260 7.375 801,969 +0.11(+1.48%)
Sep 11, 2012 7.220 7.268 7.208 7.268 444,983 +0.06(+0.83%)
Sep 10, 2012 7.240 7.256 7.208 7.208 352,038 -0.04(-0.55%)
Sep 07, 2012 7.236 7.264 7.228 7.248 341,765 +0.00(+0.00%)
Sep 06, 2012 7.100 7.248 7.100 7.248 801,921 +0.16(+2.19%)
Sep 05, 2012 7.136 7.136 7.061 7.092 353,299 -0.04(-0.61%)
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.