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 (%)
Feb 28, 2014 9.561 9.677 9.555 9.628 378,943 +0.09(+0.98%)
Feb 27, 2014 9.530 9.566 9.526 9.534 506,970 -0.03(-0.33%)
Feb 26, 2014 9.597 9.610 9.539 9.566 309,756 -0.02(-0.19%)
Feb 25, 2014 9.615 9.659 9.539 9.583 400,981 -0.05(-0.51%)
Feb 24, 2014 9.647 9.686 9.620 9.632 389,270 -0.01(-0.14%)
Feb 21, 2014 9.615 9.646 9.601 9.646 474,194 +0.07(+0.74%)
Feb 20, 2014 9.548 9.601 9.530 9.575 374,461 +0.04(+0.47%)
Feb 19, 2014 9.521 9.570 9.512 9.530 389,212 -0.01(-0.09%)
Feb 18, 2014 9.490 9.552 9.481 9.539 280,323 +0.04(+0.37%)
Feb 14, 2014 9.410 9.503 9.503 9.503 423,508 +0.07(+0.76%)
Feb 13, 2014 9.330 9.441 9.330 9.432 219,577 +0.05(+0.52%)
Feb 12, 2014 9.347 9.383 9.339 9.383 440,150 +0.04(+0.43%)
Feb 11, 2014 9.276 9.343 9.254 9.343 302,658 +0.08(+0.87%)
Feb 10, 2014 9.169 9.263 9.151 9.263 297,753 +0.09(+1.02%)
Feb 07, 2014 9.067 9.169 9.058 9.169 257,120 +0.10(+1.08%)
Feb 06, 2014 9.000 9.094 9.000 9.071 173,990 +0.07(+0.79%)
Feb 05, 2014 9.013 9.013 8.934 9.000 206,791 -0.01(-0.15%)
Feb 04, 2014 8.942 9.025 8.924 9.013 332,927 +0.08(+0.90%)
Feb 03, 2014 9.102 9.129 8.929 8.933 360,363 -0.17(-1.86%)
Jan 31, 2014 9.009 9.147 8.996 9.102 261,088 +0.00(+0.05%)
Jan 30, 2014 9.045 9.120 9.045 9.098 379,509 +0.08(+0.94%)
Jan 29, 2014 9.022 9.054 8.982 9.013 290,354 -0.08(-0.88%)
Jan 28, 2014 9.045 9.111 9.045 9.094 250,476 +0.03(+0.34%)
Jan 27, 2014 9.151 9.156 9.031 9.062 241,047 -0.09(-0.97%)
Jan 24, 2014 9.218 9.218 9.147 9.151 384,492 -0.11(-1.15%)
Jan 23, 2014 9.254 9.281 9.223 9.258 385,655 -0.04(-0.38%)
Jan 22, 2014 9.290 9.312 9.263 9.294 345,408 +0.02(+0.24%)
Jan 21, 2014 9.200 9.281 9.200 9.272 357,826 +0.08(+0.92%)
Jan 17, 2014 9.165 9.187 9.187 9.187 344,914 -0.00(-0.05%)
Jan 16, 2014 9.143 9.196 9.138 9.192 296,916 +0.02(+0.24%)
Jan 15, 2014 9.151 9.214 9.151 9.169 427,570 +0.02(+0.19%)
Jan 14, 2014 9.089 9.183 9.089 9.151 256,083 +0.07(+0.74%)
Jan 13, 2014 9.120 9.156 9.076 9.085 455,446 -0.07(-0.73%)
Jan 10, 2014 9.080 9.165 9.080 9.151 349,394 +0.07(+0.78%)
Jan 09, 2014 9.098 9.125 9.062 9.080 392,459 -0.03(-0.34%)
Jan 08, 2014 9.134 9.134 9.058 9.111 458,814 -0.02(-0.20%)
Jan 07, 2014 9.111 9.138 9.085 9.129 531,565 +0.00(+0.05%)
Jan 06, 2014 9.076 9.129 9.054 9.125 508,892 +0.06(+0.64%)
Jan 03, 2014 9.102 9.102 9.031 9.067 320,898 -0.01(-0.10%)
Jan 02, 2014 9.147 9.147 9.027 9.076 409,228 -0.10(-1.07%)
Dec 31, 2013 9.098 9.174 9.174 9.174 672,089 +0.16(+1.73%)
Dec 30, 2013 9.013 9.036 8.973 9.018 493,737 -0.03(-0.34%)
Dec 27, 2013 9.098 9.116 9.036 9.049 258,077 -0.05(-0.54%)
Dec 26, 2013 9.085 9.119 9.076 9.098 357,152 +0.04(+0.49%)
Dec 24, 2013 9.022 9.078 9.000 9.054 222,671 +0.05(+0.54%)
Dec 23, 2013 8.862 9.045 8.862 9.005 579,541 +0.20(+2.33%)
Dec 20, 2013 8.742 8.835 8.715 8.800 371,867 +0.04(+0.46%)
Dec 19, 2013 8.666 8.768 8.648 8.760 352,237 +0.03(+0.36%)
Dec 18, 2013 8.610 8.744 8.606 8.728 320,142 +0.10(+1.11%)
Dec 17, 2013 8.628 8.658 8.597 8.632 399,704 -0.03(-0.35%)
Dec 16, 2013 8.580 8.702 8.580 8.663 424,978 +0.10(+1.17%)
Dec 13, 2013 8.545 8.575 8.540 8.562 278,580 -0.01(-0.15%)
Dec 12, 2013 8.575 8.598 8.549 8.575 337,234 -0.03(-0.30%)
Dec 11, 2013 8.676 8.689 8.602 8.602 370,415 -0.10(-1.11%)
Dec 10, 2013 8.685 8.715 8.676 8.698 292,879 -0.03(-0.30%)
Dec 09, 2013 8.650 8.733 8.650 8.724 436,883 +0.07(+0.86%)
Dec 06, 2013 8.650 8.663 8.641 8.650 488,998 +0.03(+0.30%)
Dec 05, 2013 8.680 8.689 8.581 8.623 733,279 -0.06(-0.65%)
Dec 04, 2013 8.672 8.711 8.650 8.680 434,001 -0.01(-0.15%)
Dec 03, 2013 8.650 8.693 8.615 8.693 533,206 -0.02(-0.20%)
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.