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 (%)
Aug 31, 2006 7.276 7.344 7.269 7.327 310,178 +0.06(+0.80%)
Aug 30, 2006 7.266 7.276 7.214 7.269 303,684 +0.00(+0.04%)
Aug 29, 2006 7.214 7.292 7.214 7.266 395,531 +0.03(+0.40%)
Aug 28, 2006 7.240 7.289 7.205 7.237 293,169 +0.03(+0.40%)
Aug 25, 2006 7.195 7.234 7.195 7.208 248,946 +0.01(+0.18%)
Aug 24, 2006 7.214 7.214 7.156 7.195 211,836 -0.02(-0.22%)
Aug 23, 2006 7.227 7.243 7.166 7.211 380,996 -0.03(-0.40%)
Aug 22, 2006 7.221 7.256 7.211 7.240 321,311 +0.03(+0.36%)
Aug 21, 2006 7.179 7.250 7.175 7.214 371,719 +0.01(+0.09%)
Aug 18, 2006 7.188 7.224 7.153 7.208 271,521 +0.05(+0.77%)
Aug 17, 2006 7.182 7.182 7.111 7.153 418,415 -0.05(-0.72%)
Aug 16, 2006 7.217 7.256 7.195 7.205 323,476 -0.01(-0.13%)
Aug 15, 2006 7.182 7.227 7.156 7.214 320,074 +0.08(+1.13%)
Aug 14, 2006 7.146 7.188 7.111 7.133 285,747 -0.04(-0.50%)
Aug 11, 2006 7.153 7.188 7.150 7.169 290,386 -0.04(-0.54%)
Aug 10, 2006 7.166 7.211 7.166 7.208 197,301 +0.01(+0.18%)
Aug 09, 2006 7.211 7.259 7.192 7.195 472,225 -0.00(-0.05%)
Aug 08, 2006 7.182 7.208 7.162 7.198 373,265 +0.03(+0.36%)
Aug 07, 2006 7.230 7.230 7.172 7.172 415,014 -0.05(-0.67%)
Aug 04, 2006 7.221 7.227 7.159 7.221 488,615 +0.03(+0.45%)
Aug 03, 2006 7.162 7.198 7.159 7.188 330,898 -0.03(-0.36%)
Aug 02, 2006 7.240 7.240 7.188 7.214 344,195 +0.01(+0.09%)
Aug 01, 2006 7.098 7.208 7.098 7.208 464,494 +0.07(+1.04%)
Jul 31, 2006 7.324 7.324 7.114 7.133 911,670 +0.03(+0.36%)
Jul 28, 2006 7.059 7.108 7.059 7.108 464,494 +0.07(+1.01%)
Jul 27, 2006 7.036 7.098 7.023 7.036 612,006 +0.00(+0.00%)
Jul 26, 2006 6.965 7.049 6.956 7.036 257,605 +0.08(+1.12%)
Jul 25, 2006 6.933 6.968 6.923 6.959 498,821 +0.02(+0.33%)
Jul 24, 2006 6.907 6.952 6.901 6.936 357,493 +0.03(+0.37%)
Jul 21, 2006 6.881 6.930 6.878 6.910 246,472 -0.01(-0.09%)
Jul 20, 2006 6.859 6.926 6.859 6.917 276,779 +0.05(+0.80%)
Jul 19, 2006 6.749 6.904 6.749 6.862 389,964 +0.08(+1.19%)
Jul 18, 2006 6.768 6.781 6.719 6.781 229,154 +0.04(+0.58%)
Jul 17, 2006 6.732 6.758 6.684 6.742 304,611 +0.00(+0.05%)
Jul 14, 2006 6.726 6.778 6.719 6.739 231,319 -0.03(-0.48%)
Jul 13, 2006 6.755 6.816 6.749 6.771 240,287 -0.01(-0.10%)
Jul 12, 2006 6.791 6.810 6.758 6.778 194,827 -0.06(-0.95%)
Jul 11, 2006 6.774 6.842 6.774 6.842 332,753 +0.07(+1.00%)
Jul 10, 2006 6.736 6.787 6.723 6.774 284,201 +0.04(+0.53%)
Jul 07, 2006 6.703 6.758 6.700 6.739 245,544 -0.01(-0.19%)
Jul 06, 2006 6.726 6.762 6.710 6.752 188,024 -0.01(-0.10%)
Jul 05, 2006 6.739 6.771 6.732 6.758 268,738 +0.02(+0.29%)
Jul 03, 2006 6.687 6.762 6.687 6.739 232,556 +0.05(+0.82%)
Jun 30, 2006 6.661 6.684 6.642 6.684 184,313 +0.01(+0.19%)
Jun 29, 2006 6.535 6.671 6.535 6.671 376,667 +0.12(+1.88%)
Jun 28, 2006 6.509 6.555 6.506 6.548 289,149 +0.04(+0.65%)
Jun 27, 2006 6.532 6.580 6.506 6.506 216,166 -0.03(-0.45%)
Jun 26, 2006 6.509 6.538 6.506 6.535 268,738 +0.03(+0.45%)
Jun 23, 2006 6.503 6.545 6.483 6.506 259,770 +0.00(+0.00%)
Jun 22, 2006 6.532 6.532 6.470 6.506 225,134 -0.05(-0.79%)
Jun 21, 2006 6.551 6.593 6.532 6.558 387,800 +0.01(+0.20%)
Jun 20, 2006 6.506 6.590 6.506 6.545 321,929 +0.02(+0.25%)
Jun 19, 2006 6.535 6.535 6.500 6.529 447,794 -0.00(-0.05%)
Jun 16, 2006 6.538 6.577 6.529 6.532 387,800 -0.02(-0.30%)
Jun 15, 2006 6.470 6.551 6.467 6.551 265,027 +0.08(+1.30%)
Jun 14, 2006 6.493 6.513 6.435 6.467 321,311 -0.05(-0.84%)
Jun 13, 2006 6.610 6.610 6.503 6.522 486,141 -0.11(-1.61%)
Jun 12, 2006 6.629 6.661 6.597 6.629 416,560 +0.01(+0.15%)
Jun 09, 2006 6.584 6.629 6.567 6.619 376,976 +0.05(+0.79%)
Jun 08, 2006 6.542 6.580 6.490 6.567 485,523 +0.01(+0.20%)
Jun 07, 2006 6.571 6.587 6.542 6.555 360,586 -0.01(-0.20%)
Jun 06, 2006 6.584 6.613 6.532 6.567 688,082 -0.05(-0.78%)
Jun 05, 2006 6.626 6.655 6.610 6.619 634,582 -0.03(-0.49%)
Jun 02, 2006 6.574 6.658 6.567 6.652 700,761 +0.09(+1.38%)
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.