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 (%)
Nov 30, 2010 5.529 5.543 5.488 5.533 880,562 -0.06(-1.04%)
Nov 29, 2010 5.589 5.594 5.526 5.591 1,239,672 -0.02(-0.31%)
Nov 26, 2010 5.622 5.642 5.608 5.608 248,331 -0.03(-0.55%)
Nov 24, 2010 5.625 5.639 5.639 5.639 491,945 +0.03(+0.49%)
Nov 23, 2010 5.652 5.652 5.594 5.611 777,736 -0.10(-1.68%)
Nov 22, 2010 5.745 5.745 5.671 5.707 695,641 -0.04(-0.71%)
Nov 19, 2010 5.724 5.748 5.669 5.748 569,498 +0.02(+0.42%)
Nov 18, 2010 5.745 5.748 5.680 5.724 676,778 +0.05(+0.84%)
Nov 17, 2010 5.649 5.685 5.611 5.676 744,374 +0.05(+0.85%)
Nov 16, 2010 5.765 5.765 5.509 5.628 1,218,126 -0.15(-2.55%)
Nov 15, 2010 5.830 5.834 5.776 5.776 441,248 -0.02(-0.41%)
Nov 12, 2010 5.858 5.858 5.770 5.799 773,572 -0.08(-1.28%)
Nov 11, 2010 5.854 5.875 5.830 5.875 869,134 -0.00(-0.06%)
Nov 10, 2010 5.902 5.906 5.824 5.878 878,192 -0.03(-0.46%)
Nov 09, 2010 5.885 5.921 5.871 5.906 1,003,511 +0.02(+0.41%)
Nov 08, 2010 5.906 5.916 5.868 5.882 919,747 -0.07(-1.09%)
Nov 05, 2010 5.933 5.954 5.912 5.947 847,849 +0.00(+0.00%)
Nov 04, 2010 5.878 5.971 5.859 5.947 899,676 +0.10(+1.76%)
Nov 03, 2010 5.854 5.861 5.793 5.844 707,823 -0.01(-0.12%)
Nov 02, 2010 5.799 5.851 5.799 5.851 581,820 +0.06(+1.00%)
Nov 01, 2010 5.776 5.799 5.759 5.793 993,673 +0.01(+0.24%)
Oct 29, 2010 5.741 5.779 5.738 5.779 1,087,289 +0.04(+0.78%)
Oct 28, 2010 5.769 5.772 5.717 5.734 528,441 +0.00(+0.06%)
Oct 27, 2010 5.731 5.734 5.673 5.731 728,054 -0.01(-0.18%)
Oct 25, 2010 5.724 5.758 5.687 5.741 845,546 +0.03(+0.60%)
Oct 22, 2010 5.724 5.728 5.666 5.707 815,731 -0.01(-0.12%)
Oct 21, 2010 5.680 5.748 5.676 5.714 784,026 +0.03(+0.48%)
Oct 20, 2010 5.642 5.687 5.622 5.687 801,159 +0.04(+0.79%)
Oct 19, 2010 5.683 5.683 5.553 5.642 1,319,861 -0.05(-0.90%)
Oct 18, 2010 5.646 5.697 5.618 5.693 935,704 +0.05(+0.85%)
Oct 15, 2010 5.714 5.728 5.615 5.646 917,028 -0.03(-0.48%)
Oct 14, 2010 5.690 5.724 5.656 5.673 1,254,610 -0.01(-0.18%)
Oct 13, 2010 5.666 5.693 5.642 5.683 1,462,418 +0.04(+0.79%)
Oct 12, 2010 5.584 5.639 5.563 5.639 1,220,981 +0.00(+0.00%)
Oct 11, 2010 5.618 5.646 5.587 5.639 859,168 +0.01(+0.24%)
Oct 08, 2010 5.625 5.632 5.591 5.625 806,899 +0.04(+0.67%)
Oct 07, 2010 5.628 5.631 5.570 5.587 1,121,765 -0.02(-0.37%)
Oct 06, 2010 5.557 5.608 5.515 5.608 1,270,740 +0.07(+1.30%)
Oct 05, 2010 5.485 5.570 5.485 5.536 1,126,205 +0.10(+1.76%)
Oct 04, 2010 5.481 5.495 5.415 5.440 1,147,119 -0.05(-0.87%)
Oct 01, 2010 5.488 5.502 5.440 5.488 945,376 +0.04(+0.75%)
Sep 30, 2010 5.522 5.533 5.420 5.447 1,219,824 -0.02(-0.38%)
Sep 29, 2010 5.433 5.485 5.420 5.468 877,648 +0.01(+0.19%)
Sep 28, 2010 5.464 5.474 5.413 5.457 1,069,028 +0.01(+0.19%)
Sep 27, 2010 5.433 5.464 5.420 5.447 1,163,007 +0.04(+0.76%)
Sep 24, 2010 5.385 5.423 5.368 5.406 1,316,284 +0.05(+0.89%)
Sep 23, 2010 5.365 5.385 5.338 5.358 1,109,563 -0.03(-0.57%)
Sep 22, 2010 5.358 5.420 5.355 5.389 1,165,635 +0.02(+0.32%)
Sep 21, 2010 5.348 5.389 5.318 5.372 1,588,078 +0.03(+0.50%)
Sep 20, 2010 5.292 5.368 5.288 5.345 1,423,699 +0.05(+1.01%)
Sep 17, 2010 5.292 5.312 5.241 5.292 1,633,479 +0.17(+3.26%)
Sep 15, 2010 5.118 5.141 5.077 5.124 619,608 +0.01(+0.13%)
Sep 14, 2010 5.111 5.151 5.101 5.118 665,039 -0.01(-0.20%)
Sep 13, 2010 5.114 5.151 5.108 5.128 531,200 +0.02(+0.46%)
Sep 10, 2010 5.064 5.104 5.064 5.104 434,591 +0.02(+0.39%)
Sep 09, 2010 5.034 5.084 5.034 5.084 702,500 +0.08(+1.60%)
Sep 08, 2010 4.994 5.067 4.991 5.004 855,896 +0.01(+0.13%)
Sep 07, 2010 5.001 5.027 4.984 4.997 556,113 -0.03(-0.50%)
Sep 03, 2010 5.024 5.044 4.994 5.022 775,132 +0.04(+0.84%)
Sep 02, 2010 4.964 4.984 4.950 4.980 474,022 +0.01(+0.13%)
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.