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, 2009 4.495 4.576 4.495 4.552 537,177 +0.04(+0.90%)
Nov 27, 2009 4.443 4.527 4.442 4.511 205,481 -0.05(-1.13%)
Nov 25, 2009 4.501 4.579 4.501 4.563 524,736 +0.10(+2.32%)
Nov 24, 2009 4.459 4.504 4.453 4.459 571,099 -0.01(-0.29%)
Nov 23, 2009 4.469 4.511 4.462 4.472 475,302 +0.02(+0.51%)
Nov 20, 2009 4.365 4.449 4.365 4.449 693,478 +0.07(+1.62%)
Nov 19, 2009 4.407 4.427 4.349 4.378 381,358 -0.06(-1.38%)
Nov 18, 2009 4.433 4.446 4.392 4.440 335,703 +0.00(+0.07%)
Nov 17, 2009 4.433 4.449 4.398 4.437 361,034 -0.01(-0.29%)
Nov 16, 2009 4.401 4.485 4.401 4.449 511,605 +0.07(+1.55%)
Nov 13, 2009 4.385 4.414 4.365 4.382 270,705 +0.01(+0.15%)
Nov 12, 2009 4.437 4.472 4.369 4.375 310,614 -0.08(-1.74%)
Nov 11, 2009 4.456 4.469 4.420 4.453 328,250 +0.02(+0.47%)
Nov 10, 2009 4.411 4.443 4.407 4.432 324,113 +0.03(+0.71%)
Nov 09, 2009 4.356 4.404 4.352 4.401 427,643 +0.07(+1.72%)
Nov 06, 2009 4.310 4.330 4.294 4.327 267,810 +0.00(+0.09%)
Nov 05, 2009 4.230 4.323 4.230 4.323 386,154 +0.10(+2.44%)
Nov 04, 2009 4.207 4.285 4.207 4.220 411,331 +0.03(+0.77%)
Nov 03, 2009 4.168 4.220 4.168 4.188 269,938 -0.03(-0.77%)
Nov 02, 2009 4.323 4.323 4.146 4.220 555,234 -0.06(-1.44%)
Oct 30, 2009 4.304 4.417 4.220 4.281 526,947 -0.04(-0.90%)
Oct 29, 2009 4.236 4.333 4.223 4.320 473,471 +0.10(+2.45%)
Oct 28, 2009 4.446 4.446 4.204 4.217 657,720 -0.23(-5.23%)
Oct 27, 2009 4.437 4.472 4.404 4.449 396,403 +0.01(+0.15%)
Oct 26, 2009 4.559 4.579 4.437 4.443 504,437 -0.12(-2.55%)
Oct 23, 2009 4.563 4.576 4.559 4.559 410,894 -0.03(-0.70%)
Oct 22, 2009 4.563 4.608 4.540 4.592 436,720 +0.04(+0.90%)
Oct 21, 2009 4.579 4.601 4.543 4.551 478,441 -0.05(-1.12%)
Oct 20, 2009 4.566 4.608 4.566 4.603 396,728 -0.01(-0.32%)
Oct 19, 2009 4.585 4.637 4.569 4.618 355,041 +0.04(+0.85%)
Oct 16, 2009 4.517 4.579 4.504 4.579 420,658 +0.03(+0.57%)
Oct 15, 2009 4.508 4.559 4.495 4.553 255,332 +0.02(+0.36%)
Oct 14, 2009 4.553 4.559 4.521 4.537 272,499 -0.01(-0.14%)
Oct 13, 2009 4.501 4.553 4.501 4.543 286,474 +0.02(+0.43%)
Oct 12, 2009 4.524 4.562 4.501 4.524 367,955 +0.04(+0.92%)
Oct 09, 2009 4.475 4.501 4.467 4.482 299,131 +0.02(+0.38%)
Oct 08, 2009 4.495 4.508 4.456 4.466 314,309 +0.02(+0.36%)
Oct 07, 2009 4.427 4.459 4.391 4.449 474,504 -0.01(-0.29%)
Oct 06, 2009 4.417 4.462 4.414 4.462 480,893 +0.05(+1.25%)
Oct 05, 2009 4.343 4.417 4.307 4.407 510,847 +0.07(+1.56%)
Oct 02, 2009 4.375 4.382 4.262 4.340 650,959 -0.06(-1.40%)
Oct 01, 2009 4.466 4.466 4.401 4.401 786,408 -0.08(-1.80%)
Sep 30, 2009 4.559 4.559 4.453 4.482 756,334 +0.01(+0.29%)
Sep 29, 2009 4.485 4.514 4.446 4.469 700,900 -0.02(-0.50%)
Sep 28, 2009 4.479 4.524 4.469 4.492 674,144 -0.00(-0.07%)
Sep 25, 2009 4.498 4.511 4.466 4.495 427,108 +0.01(+0.14%)
Sep 24, 2009 4.582 4.582 4.479 4.488 500,274 -0.06(-1.35%)
Sep 23, 2009 4.524 4.595 4.514 4.550 437,567 +0.01(+0.33%)
Sep 22, 2009 4.585 4.592 4.480 4.535 739,213 -0.05(-1.03%)
Sep 21, 2009 4.624 4.641 4.569 4.582 457,229 -0.13(-2.75%)
Sep 18, 2009 4.656 4.734 4.647 4.711 384,883 +0.07(+1.43%)
Sep 17, 2009 4.592 4.689 4.589 4.645 565,585 +0.07(+1.51%)
Sep 16, 2009 4.511 4.656 4.511 4.576 638,002 +0.09(+1.95%)
Sep 15, 2009 4.372 4.490 4.372 4.488 513,522 +0.12(+2.74%)
Sep 14, 2009 4.301 4.372 4.285 4.369 468,492 +0.05(+1.27%)
Sep 11, 2009 4.310 4.330 4.295 4.314 333,900 -0.00(-0.08%)
Sep 10, 2009 4.275 4.317 4.223 4.317 405,053 +0.07(+1.60%)
Sep 09, 2009 4.197 4.265 4.175 4.249 456,506 +0.05(+1.23%)
Sep 08, 2009 4.165 4.204 4.165 4.197 408,594 +0.04(+1.07%)
Sep 04, 2009 4.149 4.168 4.123 4.153 365,803 +0.01(+0.33%)
Sep 03, 2009 4.178 4.184 4.139 4.139 346,598 -0.02(-0.54%)
Sep 02, 2009 4.175 4.181 4.142 4.162 452,993 -0.03(-0.77%)
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.