Skip to main content

Cohen & Steers Infrastructure Fund, Inc. (NY: UTF )

22.86 +0.05 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.724 9.801 9.801 9.801 977,870 +0.09(+0.90%)
Dec 30, 2015 9.713 9.752 9.677 9.713 454,798 -0.04(-0.37%)
Dec 29, 2015 9.796 9.843 9.739 9.749 573,248 -0.04(-0.37%)
Dec 28, 2015 9.729 9.796 9.660 9.785 555,371 +0.04(+0.37%)
Dec 24, 2015 9.708 9.749 9.749 9.749 226,411 +0.05(+0.48%)
Dec 23, 2015 9.477 9.755 9.477 9.703 452,267 +0.26(+2.77%)
Dec 22, 2015 9.359 9.467 9.349 9.441 515,691 +0.08(+0.88%)
Dec 21, 2015 9.303 9.364 9.303 9.359 603,515 +0.09(+1.00%)
Dec 18, 2015 9.303 9.313 9.220 9.267 536,787 -0.04(-0.39%)
Dec 17, 2015 9.369 9.405 9.261 9.303 713,611 -0.00(-0.00%)
Dec 16, 2015 9.137 9.313 9.137 9.303 687,369 +0.19(+2.10%)
Dec 15, 2015 9.117 9.207 9.107 9.112 582,618 +0.01(+0.06%)
Dec 14, 2015 9.122 9.162 9.061 9.107 774,835 -0.03(-0.33%)
Dec 11, 2015 9.152 9.182 9.127 9.137 560,231 -0.07(-0.76%)
Dec 10, 2015 9.207 9.295 9.207 9.207 322,585 -0.03(-0.27%)
Dec 09, 2015 9.227 9.368 9.177 9.232 691,075 +0.03(+0.33%)
Dec 08, 2015 9.297 9.323 9.179 9.202 637,300 -0.14(-1.51%)
Dec 07, 2015 9.499 9.499 9.318 9.343 344,025 -0.19(-1.95%)
Dec 04, 2015 9.509 9.554 9.499 9.529 417,271 +0.02(+0.16%)
Dec 03, 2015 9.589 9.589 9.504 9.514 356,207 -0.07(-0.68%)
Dec 02, 2015 9.674 9.745 9.579 9.579 360,192 -0.12(-1.24%)
Dec 01, 2015 9.669 9.700 9.634 9.700 352,223 +0.08(+0.84%)
Nov 30, 2015 9.599 9.644 9.599 9.619 299,822 -0.01(-0.05%)
Nov 27, 2015 9.574 9.634 9.554 9.624 72,261 +0.04(+0.37%)
Nov 25, 2015 9.569 9.589 9.589 9.589 165,152 +0.01(+0.05%)
Nov 24, 2015 9.559 9.604 9.549 9.584 302,379 -0.02(-0.21%)
Nov 23, 2015 9.695 9.740 9.579 9.604 267,787 -0.12(-1.24%)
Nov 20, 2015 9.710 9.778 9.700 9.725 290,458 +0.03(+0.31%)
Nov 19, 2015 9.644 9.720 9.639 9.695 281,090 +0.08(+0.78%)
Nov 18, 2015 9.574 9.634 9.561 9.619 303,386 +0.05(+0.47%)
Nov 17, 2015 9.649 9.669 9.539 9.574 263,188 -0.05(-0.47%)
Nov 16, 2015 9.544 9.634 9.529 9.619 416,485 +0.08(+0.79%)
Nov 13, 2015 9.554 9.560 9.499 9.544 376,552 +0.00(+0.00%)
Nov 12, 2015 9.509 9.579 9.473 9.544 523,299 +0.02(+0.16%)
Nov 11, 2015 9.599 9.659 9.524 9.529 345,677 -0.05(-0.52%)
Nov 10, 2015 9.564 9.629 9.544 9.579 371,144 -0.03(-0.31%)
Nov 09, 2015 9.715 9.715 9.599 9.609 326,175 -0.18(-1.85%)
Nov 06, 2015 9.951 9.951 9.689 9.790 633,026 -0.21(-2.11%)
Nov 05, 2015 10.00 10.09 9.931 10.00 376,325 -0.04(-0.35%)
Nov 04, 2015 10.11 10.11 9.961 10.04 285,014 -0.07(-0.65%)
Nov 03, 2015 10.01 10.14 9.906 10.10 530,072 +0.04(+0.40%)
Nov 02, 2015 10.01 10.06 9.976 10.06 351,980 +0.05(+0.45%)
Oct 30, 2015 9.885 10.03 9.885 10.02 374,023 +0.15(+1.48%)
Oct 29, 2015 9.906 9.961 9.833 9.870 288,554 -0.09(-0.91%)
Oct 28, 2015 9.986 10.06 9.906 9.961 270,921 -0.02(-0.20%)
Oct 27, 2015 10.05 10.05 9.961 9.981 249,021 -0.08(-0.75%)
Oct 26, 2015 10.14 10.14 10.03 10.06 237,878 -0.12(-1.19%)
Oct 23, 2015 10.18 10.21 10.09 10.18 291,270 +0.04(+0.35%)
Oct 22, 2015 10.07 10.17 10.07 10.14 290,227 +0.11(+1.10%)
Oct 21, 2015 10.06 10.10 10.03 10.03 316,918 -0.03(-0.25%)
Oct 20, 2015 10.02 10.14 10.02 10.06 304,371 +0.03(+0.25%)
Oct 19, 2015 10.07 10.10 10.02 10.03 217,133 -0.08(-0.80%)
Oct 16, 2015 10.09 10.13 10.04 10.11 255,629 +0.01(+0.15%)
Oct 15, 2015 9.941 10.12 9.885 10.10 781,766 +0.17(+1.67%)
Oct 14, 2015 9.906 9.995 9.855 9.931 327,247 +0.01(+0.05%)
Oct 13, 2015 9.991 10.01 9.926 9.926 277,744 -0.13(-1.25%)
Oct 12, 2015 10.03 10.11 10.03 10.05 420,156 +0.03(+0.25%)
Oct 09, 2015 10.07 10.07 10.02 10.03 234,913 -0.03(-0.25%)
Oct 08, 2015 9.850 10.05 9.765 10.05 380,707 +0.14(+1.42%)
Oct 07, 2015 9.865 9.911 9.865 9.911 282,690 +0.08(+0.77%)
Oct 06, 2015 9.785 9.859 9.750 9.835 302,297 +0.03(+0.31%)
Oct 05, 2015 9.649 9.815 9.614 9.805 377,722 +0.22(+2.25%)
Oct 02, 2015 9.418 9.604 9.408 9.589 287,038 +0.06(+0.63%)
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.