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 )

23.72 +0.71 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2012 6.760 6.907 6.760 6.848 909,035 +0.23(+3.49%)
Jun 28, 2012 6.549 6.617 6.481 6.617 586,521 +0.04(+0.61%)
Jun 27, 2012 6.469 6.581 6.465 6.577 376,814 +0.13(+1.98%)
Jun 26, 2012 6.469 6.509 6.442 6.450 452,661 +0.00(+0.06%)
Jun 25, 2012 6.442 6.461 6.378 6.446 430,248 -0.04(-0.61%)
Jun 22, 2012 6.501 6.549 6.454 6.485 375,079 +0.02(+0.31%)
Jun 21, 2012 6.553 6.573 6.434 6.465 437,060 -0.06(-0.92%)
Jun 20, 2012 6.569 6.601 6.509 6.525 268,271 -0.04(-0.67%)
Jun 19, 2012 6.561 6.617 6.522 6.569 446,846 +0.05(+0.79%)
Jun 18, 2012 6.451 6.525 6.428 6.517 537,533 +0.05(+0.78%)
Jun 15, 2012 6.482 6.502 6.445 6.467 339,513 +0.02(+0.36%)
Jun 14, 2012 6.369 6.467 6.369 6.443 299,318 +0.09(+1.41%)
Jun 13, 2012 6.389 6.424 6.334 6.354 354,581 -0.05(-0.73%)
Jun 12, 2012 6.315 6.400 6.315 6.400 219,536 +0.10(+1.61%)
Jun 11, 2012 6.435 6.443 6.287 6.299 338,866 -0.09(-1.34%)
Jun 08, 2012 6.326 6.385 6.303 6.385 272,146 +0.03(+0.43%)
Jun 07, 2012 6.342 6.408 6.342 6.357 431,221 +0.07(+1.05%)
Jun 06, 2012 6.283 6.326 6.252 6.291 450,155 +0.07(+1.13%)
Jun 05, 2012 6.170 6.221 6.139 6.221 317,192 +0.06(+0.95%)
Jun 04, 2012 6.159 6.202 6.089 6.163 475,531 -0.02(-0.38%)
Jun 01, 2012 6.221 6.268 6.163 6.186 313,488 -0.11(-1.79%)
May 31, 2012 6.303 6.330 6.268 6.299 328,361 -0.04(-0.68%)
May 30, 2012 6.400 6.400 6.311 6.342 312,566 -0.09(-1.33%)
May 29, 2012 6.428 6.448 6.396 6.428 325,504 +0.03(+0.49%)
May 25, 2012 6.389 6.412 6.361 6.396 258,081 +0.02(+0.31%)
May 24, 2012 6.393 6.393 6.334 6.377 272,923 +0.00(+0.06%)
May 23, 2012 6.283 6.373 6.276 6.373 417,310 +0.04(+0.55%)
May 22, 2012 6.315 6.412 6.315 6.338 379,099 +0.02(+0.25%)
May 21, 2012 6.303 6.326 6.241 6.322 322,904 +0.03(+0.50%)
May 18, 2012 6.361 6.369 6.272 6.291 339,174 -0.05(-0.80%)
May 17, 2012 6.451 6.451 6.338 6.342 395,218 -0.10(-1.51%)
May 16, 2012 6.486 6.498 6.428 6.439 312,702 -0.04(-0.66%)
May 15, 2012 6.541 6.568 6.459 6.482 404,341 -0.06(-0.89%)
May 14, 2012 6.618 6.618 6.541 6.541 391,611 -0.12(-1.76%)
May 11, 2012 6.665 6.716 6.657 6.657 268,377 -0.02(-0.29%)
May 10, 2012 6.669 6.696 6.650 6.677 454,034 +0.05(+0.71%)
May 09, 2012 6.630 6.661 6.591 6.630 586,230 -0.09(-1.28%)
May 08, 2012 6.654 6.716 6.622 6.716 445,173 +0.01(+0.12%)
May 07, 2012 6.681 6.720 6.681 6.708 256,851 -0.02(-0.29%)
May 04, 2012 6.696 6.763 6.696 6.728 344,788 -0.03(-0.40%)
May 03, 2012 6.763 6.805 6.751 6.755 340,619 -0.04(-0.52%)
May 02, 2012 6.774 6.790 6.731 6.790 470,800 -0.05(-0.80%)
May 01, 2012 6.751 6.856 6.751 6.844 402,837 +0.07(+0.98%)
Apr 30, 2012 6.751 6.802 6.751 6.778 353,976 -0.03(-0.40%)
Apr 27, 2012 6.790 6.817 6.790 6.805 263,377 -0.01(-0.17%)
Apr 26, 2012 6.770 6.817 6.751 6.817 341,153 +0.04(+0.57%)
Apr 25, 2012 6.692 6.778 6.692 6.778 400,234 +0.12(+1.75%)
Apr 24, 2012 6.634 6.681 6.622 6.661 518,313 +0.04(+0.53%)
Apr 23, 2012 6.630 6.642 6.564 6.626 380,124 -0.07(-0.99%)
Apr 20, 2012 6.630 6.692 6.630 6.692 339,795 +0.08(+1.18%)
Apr 19, 2012 6.677 6.677 6.576 6.615 701,711 -0.05(-0.82%)
Apr 18, 2012 6.681 6.689 6.654 6.669 444,875 -0.04(-0.58%)
Apr 17, 2012 6.673 6.731 6.673 6.708 940,586 +0.05(+0.80%)
Apr 16, 2012 6.763 6.774 6.650 6.655 421,173 -0.07(-1.08%)
Apr 13, 2012 6.677 6.767 6.626 6.728 472,458 +0.05(+0.70%)
Apr 12, 2012 6.650 6.700 6.650 6.681 636,480 +0.04(+0.53%)
Apr 11, 2012 6.735 6.755 6.634 6.646 632,185 -0.06(-0.93%)
Apr 10, 2012 6.767 6.817 6.661 6.708 411,090 -0.05(-0.69%)
Apr 09, 2012 6.720 6.770 6.701 6.755 345,871 -0.01(-0.12%)
Apr 05, 2012 6.841 6.844 6.732 6.763 339,166 -0.12(-1.81%)
Apr 04, 2012 6.708 6.911 6.700 6.887 616,621 +0.01(+0.17%)
Apr 03, 2012 6.903 6.938 6.860 6.876 479,091 -0.05(-0.79%)
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.