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 (%)
Mar 31, 2005 6.175 6.220 6.149 6.200 371,819 +0.03(+0.42%)
Mar 30, 2005 6.065 6.187 6.052 6.175 255,509 +0.13(+2.08%)
Mar 29, 2005 6.006 6.084 6.003 6.048 493,387 +0.02(+0.32%)
Mar 28, 2005 6.149 6.155 6.003 6.029 683,009 -0.12(-2.00%)
Mar 24, 2005 6.158 6.265 6.142 6.152 429,974 -0.02(-0.31%)
Mar 23, 2005 6.200 6.200 6.026 6.171 574,742 -0.04(-0.62%)
Mar 22, 2005 6.278 6.317 6.210 6.210 327,893 -0.08(-1.28%)
Mar 21, 2005 6.310 6.333 6.275 6.291 511,019 -0.05(-0.71%)
Mar 18, 2005 6.365 6.381 6.288 6.336 403,990 -0.03(-0.51%)
Mar 17, 2005 6.362 6.404 6.349 6.369 383,574 +0.01(+0.10%)
Mar 16, 2005 6.404 6.404 6.333 6.362 468,640 -0.04(-0.61%)
Mar 15, 2005 6.440 6.462 6.394 6.401 479,467 -0.04(-0.60%)
Mar 14, 2005 6.417 6.449 6.404 6.440 326,656 +0.03(+0.50%)
Mar 11, 2005 6.423 6.453 6.407 6.407 305,621 -0.06(-0.90%)
Mar 10, 2005 6.530 6.533 6.427 6.466 642,177 -0.05(-0.84%)
Mar 09, 2005 6.546 6.562 6.498 6.520 938,828 +0.03(+0.45%)
Mar 08, 2005 6.504 6.520 6.462 6.491 528,342 -0.02(-0.30%)
Mar 07, 2005 6.508 6.540 6.501 6.511 631,969 +0.01(+0.15%)
Mar 04, 2005 6.456 6.517 6.456 6.501 658,571 +0.06(+0.90%)
Mar 03, 2005 6.423 6.456 6.407 6.443 481,942 +0.03(+0.50%)
Mar 02, 2005 6.388 6.427 6.381 6.411 366,560 +0.00(+0.00%)
Mar 01, 2005 6.362 6.453 6.346 6.411 569,483 +0.05(+0.81%)
Feb 28, 2005 6.440 6.459 6.327 6.359 566,390 -0.06(-1.01%)
Feb 25, 2005 6.391 6.449 6.372 6.423 482,560 +0.05(+0.71%)
Feb 24, 2005 6.369 6.385 6.346 6.378 425,334 -0.04(-0.60%)
Feb 23, 2005 6.265 6.417 6.265 6.417 829,324 +0.16(+2.48%)
Feb 22, 2005 6.352 6.352 6.233 6.262 888,406 -0.12(-1.92%)
Feb 18, 2005 6.453 6.462 6.346 6.385 554,017 -0.08(-1.20%)
Feb 17, 2005 6.453 6.482 6.449 6.462 1,007,809 -0.00(-0.05%)
Feb 16, 2005 6.436 6.478 6.420 6.466 823,137 +0.03(+0.40%)
Feb 15, 2005 6.443 6.462 6.430 6.440 848,502 -0.01(-0.10%)
Feb 14, 2005 6.433 6.459 6.420 6.446 615,883 +0.01(+0.20%)
Feb 11, 2005 6.388 6.436 6.381 6.433 821,900 -0.00(-0.05%)
Feb 10, 2005 6.423 6.443 6.414 6.436 616,811 +0.01(+0.20%)
Feb 09, 2005 6.433 6.443 6.417 6.423 538,241 -0.02(-0.25%)
Feb 08, 2005 6.436 6.462 6.433 6.440 743,948 +0.00(+0.00%)
Feb 07, 2005 6.453 6.466 6.440 6.440 541,953 -0.03(-0.40%)
Feb 04, 2005 6.433 6.472 6.433 6.466 776,428 +0.03(+0.45%)
Feb 03, 2005 6.443 6.449 6.388 6.436 500,811 -0.03(-0.40%)
Feb 02, 2005 6.446 6.482 6.427 6.462 786,636 +0.03(+0.45%)
Feb 01, 2005 6.375 6.453 6.339 6.433 650,838 +0.06(+1.02%)
Jan 31, 2005 6.301 6.378 6.272 6.369 448,843 +0.09(+1.39%)
Jan 28, 2005 6.246 6.281 6.230 6.281 368,107 +0.06(+0.94%)
Jan 27, 2005 6.187 6.242 6.178 6.223 430,283 +0.04(+0.68%)
Jan 26, 2005 6.145 6.191 6.136 6.181 500,502 +0.05(+0.74%)
Jan 25, 2005 6.158 6.184 6.126 6.136 472,043 -0.02(-0.37%)
Jan 24, 2005 6.213 6.226 6.145 6.158 375,840 -0.05(-0.73%)
Jan 21, 2005 6.210 6.223 6.178 6.204 333,152 -0.01(-0.21%)
Jan 20, 2005 6.236 6.246 6.181 6.217 366,560 -0.04(-0.67%)
Jan 19, 2005 6.246 6.278 6.226 6.259 339,957 +0.02(+0.31%)
Jan 18, 2005 6.236 6.255 6.207 6.239 397,803 +0.01(+0.21%)
Jan 14, 2005 6.233 6.246 6.217 6.226 291,392 +0.01(+0.21%)
Jan 13, 2005 6.197 6.220 6.181 6.213 331,296 +0.02(+0.37%)
Jan 12, 2005 6.204 6.236 6.184 6.191 391,616 -0.05(-0.73%)
Jan 11, 2005 6.304 6.304 6.200 6.236 356,043 -0.07(-1.08%)
Jan 10, 2005 6.278 6.304 6.233 6.304 476,992 +0.01(+0.15%)
Jan 07, 2005 6.265 6.304 6.255 6.294 300,672 +0.05(+0.78%)
Jan 06, 2005 6.233 6.246 6.200 6.246 238,496 +0.02(+0.26%)
Jan 05, 2005 6.255 6.262 6.194 6.230 365,632 -0.04(-0.57%)
Jan 04, 2005 6.310 6.336 6.230 6.265 377,078 -0.06(-1.02%)
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.