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 (%)
Oct 31, 2006 7.603 7.652 7.603 7.626 457,814 +0.01(+0.13%)
Oct 30, 2006 7.623 7.655 7.603 7.616 311,499 -0.01(-0.08%)
Oct 27, 2006 7.668 7.668 7.623 7.623 267,264 -0.04(-0.46%)
Oct 26, 2006 7.687 7.687 7.629 7.658 384,192 -0.01(-0.13%)
Oct 25, 2006 7.594 7.675 7.594 7.668 449,462 +0.07(+0.98%)
Oct 24, 2006 7.590 7.594 7.529 7.594 591,755 +0.01(+0.17%)
Oct 23, 2006 7.516 7.587 7.497 7.581 276,235 +0.07(+0.95%)
Oct 20, 2006 7.487 7.536 7.468 7.510 356,971 +0.03(+0.35%)
Oct 19, 2006 7.442 7.516 7.439 7.484 283,040 +0.03(+0.43%)
Oct 18, 2006 7.364 7.451 7.364 7.451 346,763 +0.08(+1.10%)
Oct 17, 2006 7.316 7.387 7.316 7.371 279,637 +0.04(+0.57%)
Oct 16, 2006 7.332 7.338 7.280 7.329 266,645 +0.00(+0.04%)
Oct 13, 2006 7.293 7.335 7.283 7.325 291,392 +0.02(+0.22%)
Oct 12, 2006 7.274 7.319 7.254 7.309 310,261 +0.04(+0.49%)
Oct 11, 2006 7.251 7.290 7.215 7.274 325,728 +0.00(+0.00%)
Oct 10, 2006 7.212 7.290 7.212 7.274 522,774 +0.06(+0.81%)
Oct 09, 2006 7.232 7.270 7.209 7.215 423,478 -0.05(-0.62%)
Oct 06, 2006 7.329 7.329 7.248 7.261 350,784 -0.08(-1.14%)
Oct 05, 2006 7.351 7.384 7.306 7.345 339,029 -0.01(-0.09%)
Oct 04, 2006 7.274 7.355 7.274 7.351 653,313 +0.05(+0.62%)
Oct 03, 2006 7.248 7.309 7.238 7.306 579,382 +0.05(+0.71%)
Oct 02, 2006 7.219 7.283 7.204 7.254 438,944 +0.04(+0.49%)
Sep 29, 2006 7.238 7.280 7.199 7.219 324,181 -0.04(-0.53%)
Sep 28, 2006 7.296 7.300 7.219 7.258 289,227 -0.03(-0.44%)
Sep 27, 2006 7.196 7.290 7.193 7.290 367,488 +0.08(+1.17%)
Sep 26, 2006 7.151 7.206 7.148 7.206 464,928 +0.05(+0.68%)
Sep 25, 2006 7.067 7.177 7.067 7.157 552,161 +0.06(+0.91%)
Sep 22, 2006 7.122 7.125 7.070 7.093 275,307 -0.01(-0.14%)
Sep 21, 2006 7.115 7.138 7.080 7.102 399,968 -0.04(-0.50%)
Sep 20, 2006 7.122 7.157 7.099 7.138 451,627 +0.01(+0.14%)
Sep 19, 2006 7.151 7.151 7.096 7.128 465,547 +0.02(+0.23%)
Sep 18, 2006 7.177 7.190 7.080 7.112 226,741 -0.07(-0.95%)
Sep 15, 2006 7.144 7.180 7.131 7.180 196,427 +0.04(+0.50%)
Sep 14, 2006 7.173 7.190 7.115 7.144 311,189 -0.03(-0.41%)
Sep 13, 2006 7.151 7.184 7.077 7.173 376,150 -0.05(-0.63%)
Sep 12, 2006 7.215 7.274 7.177 7.219 408,939 -0.02(-0.22%)
Sep 11, 2006 7.254 7.283 7.186 7.235 473,899 -0.02(-0.27%)
Sep 08, 2006 7.177 7.254 7.177 7.254 327,584 +0.06(+0.90%)
Sep 07, 2006 7.245 7.261 7.170 7.190 656,406 -0.07(-0.98%)
Sep 06, 2006 7.258 7.274 7.203 7.261 476,374 -0.03(-0.40%)
Sep 05, 2006 7.348 7.348 7.267 7.290 308,096 -0.05(-0.66%)
Sep 01, 2006 7.380 7.380 7.312 7.338 475,136 +0.01(+0.18%)
Aug 31, 2006 7.274 7.342 7.267 7.325 310,261 +0.06(+0.80%)
Aug 30, 2006 7.264 7.274 7.212 7.267 303,765 +0.00(+0.04%)
Aug 29, 2006 7.212 7.290 7.212 7.264 395,638 +0.03(+0.40%)
Aug 28, 2006 7.238 7.287 7.203 7.235 293,248 +0.03(+0.40%)
Aug 25, 2006 7.193 7.232 7.193 7.206 249,013 +0.01(+0.18%)
Aug 24, 2006 7.212 7.212 7.154 7.193 211,893 -0.02(-0.22%)
Aug 23, 2006 7.225 7.241 7.164 7.209 381,099 -0.03(-0.40%)
Aug 22, 2006 7.219 7.254 7.209 7.238 321,397 +0.03(+0.36%)
Aug 21, 2006 7.177 7.248 7.173 7.212 371,819 +0.01(+0.09%)
Aug 18, 2006 7.186 7.222 7.151 7.206 271,595 +0.05(+0.77%)
Aug 17, 2006 7.180 7.180 7.109 7.151 418,528 -0.05(-0.72%)
Aug 16, 2006 7.215 7.254 7.193 7.203 323,563 -0.01(-0.13%)
Aug 15, 2006 7.180 7.225 7.154 7.212 320,160 +0.08(+1.13%)
Aug 14, 2006 7.144 7.186 7.109 7.131 285,824 -0.04(-0.50%)
Aug 11, 2006 7.151 7.186 7.148 7.167 290,464 -0.04(-0.54%)
Aug 10, 2006 7.164 7.209 7.164 7.206 197,355 +0.01(+0.18%)
Aug 09, 2006 7.209 7.258 7.190 7.193 472,352 -0.00(-0.05%)
Aug 08, 2006 7.180 7.206 7.161 7.196 373,366 +0.03(+0.36%)
Aug 07, 2006 7.228 7.228 7.170 7.170 415,126 -0.05(-0.67%)
Aug 04, 2006 7.219 7.225 7.157 7.219 488,747 +0.03(+0.45%)
Aug 03, 2006 7.161 7.196 7.157 7.186 330,987 -0.03(-0.36%)
Aug 02, 2006 7.238 7.238 7.186 7.212 344,288 +0.01(+0.09%)
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.