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 )

23.38 -0.21 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2012 7.543 7.767 7.510 7.767 885,060 +0.24(+3.14%)
Dec 28, 2012 7.473 7.543 7.436 7.531 543,905 +0.03(+0.44%)
Dec 27, 2012 7.522 7.535 7.390 7.498 560,859 -0.01(-0.17%)
Dec 26, 2012 7.498 7.576 7.481 7.510 521,495 +0.00(+0.06%)
Dec 24, 2012 7.556 7.580 7.481 7.506 275,339 -0.09(-1.20%)
Dec 21, 2012 7.535 7.597 7.473 7.597 623,862 +0.01(+0.11%)
Dec 20, 2012 7.589 7.601 7.522 7.589 483,755 +0.00(+0.00%)
Dec 19, 2012 7.551 7.589 7.527 7.589 698,329 +0.06(+0.77%)
Dec 18, 2012 7.494 7.575 7.478 7.531 697,436 +0.02(+0.32%)
Dec 17, 2012 7.413 7.510 7.413 7.506 989,619 +0.11(+1.43%)
Dec 14, 2012 7.352 7.429 7.348 7.401 513,943 +0.04(+0.61%)
Dec 13, 2012 7.364 7.372 7.332 7.356 429,025 -0.01(-0.11%)
Dec 12, 2012 7.307 7.397 7.286 7.364 428,212 +0.08(+1.06%)
Dec 11, 2012 7.315 7.336 7.283 7.287 725,736 +0.00(+0.06%)
Dec 10, 2012 7.287 7.307 7.259 7.283 356,913 -0.02(-0.33%)
Dec 07, 2012 7.328 7.332 7.279 7.307 462,785 -0.02(-0.33%)
Dec 06, 2012 7.332 7.332 7.283 7.332 624,165 +0.01(+0.11%)
Dec 05, 2012 7.372 7.385 7.287 7.324 637,348 -0.02(-0.28%)
Dec 04, 2012 7.340 7.376 7.332 7.344 435,298 -0.01(-0.17%)
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%)
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.