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 )

23.57 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2012 6.741 6.994 6.741 6.858 780,835 +0.12(+1.85%)
Mar 29, 2012 6.725 6.737 6.663 6.733 327,054 -0.02(-0.35%)
Mar 28, 2012 6.803 6.815 6.729 6.757 349,194 -0.07(-0.97%)
Mar 27, 2012 6.807 6.835 6.772 6.823 590,586 +0.02(+0.23%)
Mar 26, 2012 6.729 6.807 6.729 6.807 471,512 +0.09(+1.33%)
Mar 23, 2012 6.694 6.718 6.667 6.718 359,739 +0.02(+0.29%)
Mar 22, 2012 6.729 6.729 6.663 6.698 356,505 -0.05(-0.81%)
Mar 21, 2012 6.761 6.776 6.733 6.753 368,349 +0.01(+0.12%)
Mar 20, 2012 6.733 6.764 6.725 6.745 404,876 -0.02(-0.29%)
Mar 19, 2012 6.831 6.831 6.761 6.764 399,774 -0.07(-0.97%)
Mar 16, 2012 6.897 6.897 6.816 6.831 340,040 -0.05(-0.68%)
Mar 15, 2012 6.846 6.889 6.800 6.877 391,105 +0.04(+0.63%)
Mar 14, 2012 6.815 6.846 6.796 6.835 557,566 +0.01(+0.11%)
Mar 13, 2012 6.808 6.835 6.800 6.827 794,719 +0.02(+0.28%)
Mar 12, 2012 6.747 6.808 6.743 6.808 366,696 +0.03(+0.39%)
Mar 09, 2012 6.739 6.800 6.739 6.781 302,388 +0.04(+0.62%)
Mar 08, 2012 6.758 6.758 6.689 6.739 529,249 +0.04(+0.63%)
Mar 07, 2012 6.701 6.739 6.682 6.697 515,648 -0.00(-0.06%)
Mar 06, 2012 6.724 6.735 6.667 6.701 466,892 -0.06(-0.96%)
Mar 05, 2012 6.781 6.812 6.758 6.766 424,951 -0.04(-0.56%)
Mar 02, 2012 6.880 6.880 6.777 6.804 536,658 -0.08(-1.12%)
Mar 01, 2012 6.751 6.892 6.751 6.881 635,959 +0.11(+1.70%)
Feb 29, 2012 6.758 6.781 6.739 6.766 632,310 +0.01(+0.17%)
Feb 28, 2012 6.712 6.754 6.703 6.754 428,893 +0.04(+0.57%)
Feb 27, 2012 6.689 6.747 6.682 6.716 387,397 -0.03(-0.51%)
Feb 24, 2012 6.697 6.751 6.697 6.751 346,207 +0.06(+0.91%)
Feb 23, 2012 6.682 6.728 6.667 6.689 339,371 +0.01(+0.17%)
Feb 22, 2012 6.628 6.724 6.628 6.678 527,565 +0.05(+0.81%)
Feb 21, 2012 6.693 6.735 6.621 6.625 405,423 -0.07(-1.03%)
Feb 17, 2012 6.712 6.716 6.632 6.693 387,260 +0.00(+0.06%)
Feb 16, 2012 6.518 6.697 6.518 6.689 776,640 +0.15(+2.34%)
Feb 15, 2012 6.590 6.609 6.533 6.537 425,886 -0.05(-0.70%)
Feb 14, 2012 6.625 6.625 6.533 6.583 472,243 -0.05(-0.69%)
Feb 13, 2012 6.735 6.746 6.625 6.628 369,912 -0.05(-0.80%)
Feb 10, 2012 6.651 6.686 6.651 6.682 378,840 -0.01(-0.11%)
Feb 09, 2012 6.674 6.720 6.663 6.689 395,358 +0.01(+0.17%)
Feb 08, 2012 6.621 6.678 6.602 6.678 479,175 +0.07(+1.04%)
Feb 07, 2012 6.605 6.621 6.583 6.609 396,469 +0.00(+0.06%)
Feb 06, 2012 6.560 6.625 6.560 6.605 334,801 -0.01(-0.12%)
Feb 03, 2012 6.655 6.659 6.602 6.613 333,696 +0.00(+0.04%)
Feb 02, 2012 6.537 6.623 6.525 6.611 551,759 +0.06(+0.96%)
Feb 01, 2012 6.525 6.571 6.495 6.548 602,422 +0.09(+1.42%)
Jan 31, 2012 6.590 6.605 6.449 6.457 628,125 -0.12(-1.86%)
Jan 30, 2012 6.510 6.579 6.476 6.579 603,446 +0.05(+0.70%)
Jan 27, 2012 6.376 6.554 6.376 6.533 803,781 +0.16(+2.52%)
Jan 26, 2012 6.376 6.449 6.372 6.373 442,085 +0.00(+0.06%)
Jan 25, 2012 6.338 6.376 6.323 6.369 455,588 +0.01(+0.18%)
Jan 24, 2012 6.300 6.357 6.300 6.357 916,936 +0.06(+0.91%)
Jan 23, 2012 6.353 6.392 6.300 6.300 637,554 -0.02(-0.24%)
Jan 20, 2012 6.380 6.437 6.315 6.315 644,573 -0.06(-0.90%)
Jan 19, 2012 6.384 6.395 6.331 6.373 559,601 +0.02(+0.24%)
Jan 18, 2012 6.331 6.376 6.319 6.357 625,566 +0.05(+0.85%)
Jan 17, 2012 6.380 6.392 6.300 6.304 769,710 -0.02(-0.24%)
Jan 13, 2012 6.300 6.334 6.281 6.319 577,342 +0.00(+0.00%)
Jan 12, 2012 6.334 6.353 6.315 6.319 579,917 -0.02(-0.24%)
Jan 11, 2012 6.327 6.353 6.308 6.334 791,521 +0.02(+0.24%)
Jan 10, 2012 6.315 6.357 6.300 6.319 1,377,583 +0.09(+1.47%)
Jan 09, 2012 6.205 6.258 6.166 6.227 521,232 +0.01(+0.12%)
Jan 06, 2012 6.262 6.277 6.163 6.220 701,419 -0.08(-1.27%)
Jan 05, 2012 6.159 6.300 6.128 6.300 771,646 +0.13(+2.04%)
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.