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 )

22.35 -0.05 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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, 2015 9.726 9.803 9.803 9.803 977,607 +0.09(+0.90%)
Dec 30, 2015 9.716 9.755 9.680 9.716 454,675 -0.04(-0.37%)
Dec 29, 2015 9.798 9.846 9.742 9.752 573,094 -0.04(-0.37%)
Dec 28, 2015 9.731 9.798 9.663 9.788 555,221 +0.04(+0.37%)
Dec 24, 2015 9.711 9.752 9.752 9.752 226,350 +0.05(+0.48%)
Dec 23, 2015 9.480 9.757 9.480 9.706 452,145 +0.26(+2.77%)
Dec 22, 2015 9.362 9.469 9.351 9.444 515,552 +0.08(+0.88%)
Dec 21, 2015 9.305 9.367 9.305 9.362 603,352 +0.09(+1.00%)
Dec 18, 2015 9.305 9.315 9.223 9.269 536,642 -0.04(-0.39%)
Dec 17, 2015 9.372 9.408 9.264 9.305 713,419 +0.00(+0.00%)
Dec 16, 2015 9.139 9.315 9.139 9.305 687,183 +0.19(+2.10%)
Dec 15, 2015 9.119 9.210 9.109 9.114 582,461 +0.01(+0.06%)
Dec 14, 2015 9.124 9.164 9.064 9.109 774,627 -0.03(-0.33%)
Dec 11, 2015 9.154 9.184 9.129 9.139 560,080 -0.07(-0.76%)
Dec 10, 2015 9.210 9.298 9.210 9.210 322,498 -0.03(-0.27%)
Dec 09, 2015 9.230 9.370 9.179 9.235 690,889 +0.03(+0.33%)
Dec 08, 2015 9.300 9.325 9.181 9.204 637,128 -0.14(-1.51%)
Dec 07, 2015 9.501 9.501 9.320 9.345 343,933 -0.19(-1.95%)
Dec 04, 2015 9.511 9.557 9.501 9.531 417,159 +0.02(+0.16%)
Dec 03, 2015 9.592 9.592 9.506 9.516 356,111 -0.07(-0.68%)
Dec 02, 2015 9.677 9.747 9.582 9.582 360,095 -0.12(-1.24%)
Dec 01, 2015 9.672 9.702 9.637 9.702 352,128 +0.08(+0.84%)
Nov 30, 2015 9.602 9.647 9.602 9.622 299,741 -0.01(-0.05%)
Nov 27, 2015 9.576 9.637 9.556 9.627 72,241 +0.04(+0.37%)
Nov 25, 2015 9.571 9.592 9.592 9.592 165,107 +0.01(+0.05%)
Nov 24, 2015 9.561 9.607 9.551 9.587 302,298 -0.02(-0.21%)
Nov 23, 2015 9.697 9.742 9.582 9.607 267,714 -0.12(-1.24%)
Nov 20, 2015 9.712 9.780 9.702 9.727 290,380 +0.03(+0.31%)
Nov 19, 2015 9.647 9.722 9.642 9.697 281,015 +0.08(+0.78%)
Nov 18, 2015 9.576 9.637 9.563 9.622 303,304 +0.05(+0.47%)
Nov 17, 2015 9.652 9.672 9.541 9.576 263,117 -0.05(-0.47%)
Nov 16, 2015 9.546 9.637 9.531 9.622 416,373 +0.08(+0.79%)
Nov 13, 2015 9.556 9.562 9.501 9.546 376,451 +0.00(+0.00%)
Nov 12, 2015 9.511 9.582 9.476 9.546 523,158 +0.02(+0.16%)
Nov 11, 2015 9.602 9.662 9.526 9.531 345,584 -0.05(-0.52%)
Nov 10, 2015 9.566 9.632 9.546 9.582 371,044 -0.03(-0.31%)
Nov 09, 2015 9.717 9.717 9.602 9.612 326,087 -0.18(-1.85%)
Nov 06, 2015 9.954 9.954 9.692 9.793 632,855 -0.21(-2.11%)
Nov 05, 2015 10.00 10.09 9.933 10.00 376,224 -0.04(-0.35%)
Nov 04, 2015 10.11 10.11 9.964 10.04 284,937 -0.07(-0.65%)
Nov 03, 2015 10.01 10.14 9.908 10.10 529,929 +0.04(+0.40%)
Nov 02, 2015 10.01 10.06 9.979 10.06 351,886 +0.05(+0.45%)
Oct 30, 2015 9.888 10.03 9.888 10.02 373,922 +0.15(+1.48%)
Oct 29, 2015 9.908 9.964 9.835 9.873 288,476 -0.09(-0.91%)
Oct 28, 2015 9.989 10.06 9.908 9.964 270,848 -0.02(-0.20%)
Oct 27, 2015 10.05 10.05 9.964 9.984 248,954 -0.08(-0.75%)
Oct 26, 2015 10.14 10.14 10.03 10.06 237,814 -0.12(-1.18%)
Oct 23, 2015 10.18 10.21 10.09 10.18 291,192 +0.04(+0.35%)
Oct 22, 2015 10.07 10.17 10.07 10.14 290,149 +0.11(+1.10%)
Oct 21, 2015 10.06 10.10 10.03 10.03 316,833 -0.03(-0.25%)
Oct 20, 2015 10.02 10.14 10.02 10.06 304,289 +0.03(+0.25%)
Oct 19, 2015 10.07 10.10 10.02 10.03 217,074 -0.08(-0.80%)
Oct 16, 2015 10.09 10.13 10.04 10.11 255,560 +0.02(+0.15%)
Oct 15, 2015 9.943 10.12 9.888 10.10 781,555 +0.17(+1.67%)
Oct 14, 2015 9.908 9.998 9.858 9.933 327,159 +0.01(+0.05%)
Oct 13, 2015 9.994 10.01 9.928 9.928 277,669 -0.13(-1.25%)
Oct 12, 2015 10.03 10.11 10.03 10.05 420,043 +0.03(+0.25%)
Oct 09, 2015 10.07 10.07 10.02 10.03 234,850 -0.03(-0.25%)
Oct 08, 2015 9.853 10.05 9.768 10.05 380,604 +0.14(+1.42%)
Oct 07, 2015 9.868 9.913 9.868 9.913 282,614 +0.08(+0.77%)
Oct 06, 2015 9.788 9.861 9.752 9.838 302,216 +0.03(+0.31%)
Oct 05, 2015 9.652 9.818 9.617 9.808 377,620 +0.22(+2.25%)
Oct 02, 2015 9.421 9.607 9.411 9.592 286,960 +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.