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 (%)
Apr 28, 2006 6.454 6.500 6.435 6.493 398,933 +0.04(+0.60%)
Apr 27, 2006 6.386 6.474 6.354 6.454 570,876 +0.06(+0.96%)
Apr 26, 2006 6.445 6.448 6.386 6.393 376,357 -0.05(-0.70%)
Apr 25, 2006 6.506 6.535 6.422 6.438 579,535 -0.09(-1.34%)
Apr 24, 2006 6.503 6.525 6.461 6.525 450,578 +0.03(+0.40%)
Apr 21, 2006 6.467 6.509 6.467 6.500 281,417 +0.05(+0.75%)
Apr 20, 2006 6.409 6.480 6.406 6.451 322,239 +0.07(+1.06%)
Apr 19, 2006 6.364 6.451 6.364 6.383 588,503 +0.05(+0.71%)
Apr 18, 2006 6.225 6.361 6.225 6.338 566,546 +0.09(+1.45%)
Apr 17, 2006 6.260 6.280 6.202 6.247 316,981 -0.05(-0.82%)
Apr 13, 2006 6.351 6.361 6.241 6.299 651,281 -0.05(-0.81%)
Apr 12, 2006 6.370 6.386 6.312 6.351 483,049 -0.05(-0.76%)
Apr 11, 2006 6.464 6.474 6.348 6.399 419,652 -0.08(-1.25%)
Apr 10, 2006 6.506 6.525 6.467 6.480 408,210 -0.05(-0.79%)
Apr 07, 2006 6.593 6.616 6.503 6.532 318,837 -0.08(-1.22%)
Apr 06, 2006 6.687 6.687 6.590 6.613 421,199 -0.06(-0.92%)
Apr 05, 2006 6.606 6.681 6.606 6.674 652,518 +0.04(+0.54%)
Apr 04, 2006 6.603 6.645 6.567 6.639 323,476 +0.03(+0.39%)
Apr 03, 2006 6.571 6.635 6.571 6.613 286,365 +0.00(+0.00%)
Mar 31, 2006 6.571 6.632 6.571 6.613 397,077 +0.03(+0.49%)
Mar 30, 2006 6.603 6.632 6.571 6.580 293,169 -0.05(-0.73%)
Mar 29, 2006 6.590 6.684 6.590 6.629 226,989 +0.01(+0.15%)
Mar 28, 2006 6.635 6.661 6.584 6.619 390,274 -0.02(-0.34%)
Mar 27, 2006 6.658 6.681 6.590 6.642 266,264 -0.02(-0.24%)
Mar 24, 2006 6.658 6.674 6.619 6.658 220,495 +0.00(+0.00%)
Mar 23, 2006 6.684 6.707 6.642 6.658 259,151 -0.02(-0.24%)
Mar 22, 2006 6.668 6.687 6.642 6.674 345,432 -0.00(-0.05%)
Mar 21, 2006 6.713 6.732 6.658 6.677 278,325 -0.05(-0.67%)
Mar 20, 2006 6.774 6.807 6.681 6.723 449,031 -0.04(-0.53%)
Mar 17, 2006 6.768 6.784 6.742 6.758 249,255 +0.00(+0.00%)
Mar 16, 2006 6.726 6.791 6.719 6.758 478,101 +0.06(+0.87%)
Mar 15, 2006 6.690 6.723 6.648 6.700 583,555 +0.02(+0.29%)
Mar 14, 2006 6.467 6.703 6.467 6.681 537,168 +0.05(+0.73%)
Mar 13, 2006 6.629 6.661 6.626 6.632 475,627 -0.01(-0.19%)
Mar 10, 2006 6.610 6.645 6.599 6.645 705,709 +0.04(+0.54%)
Mar 09, 2006 6.668 6.671 6.610 6.610 234,411 -0.03(-0.49%)
Mar 08, 2006 6.613 6.652 6.580 6.642 361,513 +0.00(+0.05%)
Mar 07, 2006 6.665 6.665 6.603 6.639 465,422 -0.04(-0.63%)
Mar 06, 2006 6.729 6.739 6.658 6.681 417,797 -0.09(-1.34%)
Mar 03, 2006 6.745 6.823 6.745 6.771 312,961 +0.00(+0.00%)
Mar 02, 2006 6.774 6.781 6.726 6.771 243,689 -0.01(-0.19%)
Mar 01, 2006 6.765 6.784 6.729 6.784 387,181 +0.01(+0.10%)
Feb 28, 2006 6.816 6.816 6.765 6.778 403,571 -0.04(-0.57%)
Feb 27, 2006 6.787 6.823 6.774 6.816 411,612 +0.04(+0.57%)
Feb 24, 2006 6.732 6.784 6.732 6.778 323,476 +0.03(+0.43%)
Feb 23, 2006 6.719 6.781 6.719 6.749 404,190 -0.02(-0.29%)
Feb 22, 2006 6.694 6.768 6.677 6.768 516,139 +0.07(+1.06%)
Feb 21, 2006 6.645 6.710 6.639 6.697 424,600 +0.05(+0.78%)
Feb 17, 2006 6.597 6.652 6.597 6.645 237,504 +0.05(+0.83%)
Feb 16, 2006 6.516 6.597 6.516 6.590 286,056 +0.06(+0.89%)
Feb 15, 2006 6.516 6.580 6.500 6.532 354,401 +0.02(+0.35%)
Feb 14, 2006 6.513 6.522 6.470 6.509 432,022 -0.02(-0.30%)
Feb 13, 2006 6.548 6.590 6.525 6.529 357,802 -0.07(-1.03%)
Feb 10, 2006 6.613 6.668 6.587 6.597 426,456 -0.03(-0.44%)
Feb 09, 2006 6.580 6.661 6.577 6.626 236,576 +0.06(+0.94%)
Feb 08, 2006 6.593 6.616 6.551 6.564 248,018 -0.04(-0.54%)
Feb 07, 2006 6.703 6.732 6.564 6.600 571,804 -0.12(-1.78%)
Feb 06, 2006 6.703 6.723 6.626 6.719 527,272 +0.04(+0.63%)
Feb 03, 2006 6.632 6.703 6.597 6.677 435,733 +0.02(+0.24%)
Feb 02, 2006 6.668 6.684 6.597 6.661 407,592 -0.02(-0.34%)
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.