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 )

22.97 -0.50 (-2.13%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 29, 2004 6.029 6.071 6.003 6.071 187,147 +0.08(+1.35%)
Oct 28, 2004 5.984 6.013 5.958 5.990 362,848 -0.01(-0.11%)
Oct 27, 2004 5.997 6.087 5.971 5.997 305,003 -0.05(-0.80%)
Oct 26, 2004 5.958 6.045 5.922 6.045 513,494 +0.09(+1.47%)
Oct 25, 2004 6.042 6.045 5.945 5.958 445,440 -0.10(-1.71%)
Oct 22, 2004 6.065 6.129 6.029 6.061 323,872 +0.02(+0.27%)
Oct 21, 2004 5.997 6.055 5.974 6.045 435,542 +0.10(+1.63%)
Oct 20, 2004 6.003 6.061 5.922 5.948 515,040 -0.12(-1.97%)
Oct 19, 2004 6.006 6.068 5.987 6.068 405,846 +0.05(+0.91%)
Oct 18, 2004 6.003 6.013 5.971 6.013 359,136 +0.03(+0.54%)
Oct 15, 2004 5.929 6.003 5.929 5.981 335,317 +0.05(+0.87%)
Oct 14, 2004 6.019 6.048 5.929 5.929 347,691 -0.07(-1.19%)
Oct 13, 2004 6.029 6.061 5.994 6.000 262,005 -0.04(-0.64%)
Oct 12, 2004 5.981 6.039 5.955 6.039 348,619 +0.03(+0.48%)
Oct 11, 2004 6.036 6.036 5.974 6.010 228,907 +0.00(+0.00%)
Oct 08, 2004 5.981 6.026 5.964 6.010 345,216 +0.01(+0.22%)
Oct 07, 2004 6.048 6.048 5.955 5.997 318,304 +0.02(+0.27%)
Oct 06, 2004 5.935 5.990 5.935 5.981 297,579 +0.02(+0.38%)
Oct 05, 2004 5.961 5.981 5.952 5.958 211,584 -0.03(-0.43%)
Oct 04, 2004 5.942 5.987 5.932 5.984 197,045 -0.00(-0.05%)
Oct 01, 2004 5.929 6.045 5.909 5.987 316,448 +0.07(+1.15%)
Sep 30, 2004 5.903 5.942 5.855 5.919 201,995 +0.07(+1.16%)
Sep 29, 2004 5.829 5.864 5.783 5.851 290,773 +0.00(+0.06%)
Sep 28, 2004 5.829 5.887 5.822 5.848 271,904 +0.01(+0.17%)
Sep 27, 2004 5.871 5.893 5.829 5.838 262,005 -0.05(-0.77%)
Sep 24, 2004 5.874 5.958 5.851 5.884 291,392 -0.03(-0.55%)
Sep 23, 2004 6.029 6.029 5.874 5.916 269,739 -0.10(-1.61%)
Sep 22, 2004 5.906 6.016 5.867 6.013 305,312 +0.08(+1.42%)
Sep 21, 2004 5.948 5.974 5.867 5.929 373,366 +0.04(+0.71%)
Sep 20, 2004 6.010 6.045 5.884 5.887 308,405 -0.12(-2.04%)
Sep 17, 2004 5.939 6.010 5.906 6.010 315,829 +0.11(+1.81%)
Sep 16, 2004 5.780 5.926 5.780 5.903 335,627 +0.06(+1.00%)
Sep 15, 2004 5.848 5.871 5.819 5.845 307,477 -0.03(-0.44%)
Sep 14, 2004 6.003 6.013 5.867 5.871 323,563 -0.10(-1.73%)
Sep 13, 2004 6.010 6.013 5.932 5.974 275,925 -0.04(-0.59%)
Sep 10, 2004 6.074 6.074 5.948 6.010 296,032 +0.02(+0.27%)
Sep 09, 2004 6.029 6.029 5.874 5.994 362,539 -0.04(-0.59%)
Sep 08, 2004 6.091 6.158 6.016 6.029 341,195 -0.09(-1.43%)
Sep 07, 2004 6.013 6.187 5.997 6.116 374,294 +0.10(+1.72%)
Sep 03, 2004 6.087 6.087 5.932 6.013 305,931 -0.09(-1.48%)
Sep 02, 2004 6.065 6.142 6.013 6.103 382,955 +0.03(+0.53%)
Sep 01, 2004 5.974 6.110 5.961 6.071 470,806 +0.15(+2.51%)
Aug 31, 2004 5.825 5.922 5.825 5.922 358,827 +0.12(+2.06%)
Aug 30, 2004 5.800 5.851 5.777 5.803 345,525 +0.01(+0.17%)
Aug 27, 2004 5.816 5.819 5.764 5.793 382,027 -0.02(-0.39%)
Aug 26, 2004 5.758 5.819 5.758 5.816 397,184 +0.04(+0.67%)
Aug 25, 2004 5.787 5.812 5.677 5.777 431,520 +0.06(+1.07%)
Aug 24, 2004 5.651 5.725 5.635 5.716 493,387 +0.03(+0.45%)
Aug 23, 2004 5.628 5.693 5.609 5.690 425,643 +0.04(+0.69%)
Aug 20, 2004 5.628 5.699 5.628 5.651 491,222 +0.00(+0.06%)
Aug 19, 2004 5.661 5.696 5.625 5.648 317,685 -0.05(-0.96%)
Aug 18, 2004 5.651 5.732 5.631 5.703 408,320 +0.05(+0.80%)
Aug 17, 2004 5.696 5.806 5.628 5.657 425,643 -0.12(-2.07%)
Aug 16, 2004 5.625 5.783 5.625 5.777 305,621 +0.16(+2.76%)
Aug 13, 2004 5.593 5.651 5.554 5.622 242,517 +0.05(+0.87%)
Aug 12, 2004 5.577 5.631 5.531 5.573 345,835 -0.08(-1.49%)
Aug 11, 2004 5.560 5.657 5.518 5.657 288,299 +0.08(+1.51%)
Aug 10, 2004 5.573 5.625 5.544 5.573 255,509 +0.00(+0.06%)
Aug 09, 2004 5.580 5.606 5.512 5.570 306,240 +0.00(+0.00%)
Aug 06, 2004 5.512 5.570 5.496 5.570 314,283 -0.01(-0.12%)
Aug 05, 2004 5.589 5.619 5.534 5.577 358,518 -0.05(-0.98%)
Aug 04, 2004 5.577 5.631 5.505 5.631 325,419 +0.04(+0.64%)
Aug 03, 2004 5.577 5.612 5.502 5.596 387,904 +0.05(+0.99%)
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.