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 (%)
Jul 29, 2011 6.214 6.276 6.174 6.254 676,531 -0.05(-0.75%)
Jul 28, 2011 6.338 6.341 6.258 6.301 590,229 -0.02(-0.29%)
Jul 27, 2011 6.345 6.396 6.265 6.320 660,339 -0.09(-1.37%)
Jul 26, 2011 6.403 6.451 6.371 6.407 453,054 -0.02(-0.28%)
Jul 25, 2011 6.440 6.462 6.389 6.425 424,940 -0.04(-0.68%)
Jul 22, 2011 6.458 6.469 6.418 6.469 342,881 +0.01(+0.17%)
Jul 21, 2011 6.382 6.462 6.363 6.458 450,629 +0.13(+2.02%)
Jul 20, 2011 6.309 6.376 6.309 6.330 451,163 +0.02(+0.29%)
Jul 19, 2011 6.338 6.367 6.267 6.312 388,319 -0.01(-0.17%)
Jul 18, 2011 6.316 6.334 6.232 6.323 596,357 -0.01(-0.23%)
Jul 15, 2011 6.349 6.363 6.301 6.338 325,433 +0.01(+0.12%)
Jul 14, 2011 6.385 6.455 6.301 6.330 403,363 -0.05(-0.74%)
Jul 13, 2011 6.385 6.447 6.330 6.378 417,916 +0.00(+0.00%)
Jul 12, 2011 6.371 6.400 6.334 6.378 363,883 -0.02(-0.34%)
Jul 11, 2011 6.462 6.476 6.349 6.400 664,187 -0.14(-2.20%)
Jul 08, 2011 6.546 6.571 6.506 6.544 306,906 -0.05(-0.80%)
Jul 07, 2011 6.582 6.641 6.560 6.597 758,221 +0.05(+0.78%)
Jul 06, 2011 6.553 6.568 6.500 6.546 508,173 -0.01(-0.22%)
Jul 05, 2011 6.553 6.579 6.531 6.560 629,556 -0.02(-0.33%)
Jul 01, 2011 6.517 6.593 6.477 6.582 515,989 +0.09(+1.35%)
Jun 30, 2011 6.491 6.528 6.451 6.495 439,499 +0.05(+0.74%)
Jun 29, 2011 6.418 6.462 6.367 6.447 637,824 +0.07(+1.09%)
Jun 28, 2011 6.294 6.378 6.268 6.378 762,088 +0.13(+2.10%)
Jun 27, 2011 6.163 6.250 6.145 6.247 617,779 +0.11(+1.72%)
Jun 24, 2011 6.192 6.195 6.119 6.141 506,221 -0.07(-1.12%)
Jun 23, 2011 6.195 6.217 6.130 6.210 602,919 -0.03(-0.47%)
Jun 22, 2011 6.283 6.338 6.228 6.239 792,392 -0.04(-0.70%)
Jun 21, 2011 6.174 6.371 6.166 6.283 904,643 +0.14(+2.26%)
Jun 20, 2011 6.159 6.187 6.130 6.144 793,132 -0.04(-0.58%)
Jun 17, 2011 6.230 6.269 6.112 6.180 456,069 +0.01(+0.12%)
Jun 16, 2011 6.191 6.220 6.162 6.173 620,186 -0.06(-0.92%)
Jun 15, 2011 6.227 6.284 6.162 6.230 538,492 -0.08(-1.25%)
Jun 14, 2011 6.205 6.310 6.205 6.309 604,933 +0.14(+2.32%)
Jun 13, 2011 6.252 6.262 6.141 6.166 773,814 -0.10(-1.54%)
Jun 10, 2011 6.323 6.330 6.227 6.262 581,240 -0.06(-1.02%)
Jun 09, 2011 6.366 6.377 6.318 6.327 331,937 -0.01(-0.17%)
Jun 08, 2011 6.384 6.405 6.316 6.337 358,010 -0.04(-0.56%)
Jun 07, 2011 6.430 6.437 6.362 6.373 350,914 -0.01(-0.17%)
Jun 06, 2011 6.441 6.441 6.360 6.384 349,346 -0.05(-0.72%)
Jun 03, 2011 6.419 6.448 6.402 6.430 382,893 +0.06(+1.01%)
May 24, 2011 6.366 6.405 6.354 6.366 672,623 -0.02(-0.34%)
May 23, 2011 6.341 6.391 6.319 6.387 464,856 -0.01(-0.11%)
May 20, 2011 6.348 6.426 6.344 6.394 625,597 +0.05(+0.84%)
May 19, 2011 6.362 6.387 6.323 6.341 572,691 -0.01(-0.22%)
May 18, 2011 6.373 6.398 6.316 6.355 496,102 +0.01(+0.11%)
May 17, 2011 6.373 6.380 6.316 6.348 515,188 -0.03(-0.50%)
May 16, 2011 6.402 6.412 6.366 6.380 390,375 -0.04(-0.61%)
May 13, 2011 6.462 6.469 6.369 6.419 405,287 -0.06(-0.94%)
May 12, 2011 6.402 6.480 6.355 6.480 628,973 +0.08(+1.23%)
May 11, 2011 6.448 6.448 6.359 6.402 403,504 -0.07(-1.10%)
May 10, 2011 6.448 6.484 6.412 6.473 403,031 +0.04(+0.67%)
May 09, 2011 6.341 6.430 6.330 6.430 439,187 +0.08(+1.29%)
May 06, 2011 6.334 6.423 6.309 6.348 536,165 +0.05(+0.74%)
May 05, 2011 6.441 6.452 6.259 6.302 788,768 -0.20(-3.02%)
May 04, 2011 6.562 6.570 6.459 6.498 520,296 -0.08(-1.14%)
May 03, 2011 6.545 6.595 6.527 6.573 424,308 +0.00(+0.00%)
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.