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 (%)
Jun 30, 2004 5.298 5.321 5.244 5.311 409,867 +0.07(+1.29%)
Jun 29, 2004 5.176 5.286 5.176 5.244 381,408 +0.01(+0.12%)
Jun 28, 2004 5.269 5.292 5.224 5.237 386,358 -0.05(-0.92%)
Jun 25, 2004 5.302 5.334 5.244 5.286 351,403 -0.01(-0.24%)
Jun 24, 2004 5.334 5.389 5.240 5.298 343,360 -0.00(-0.06%)
Jun 23, 2004 5.276 5.344 5.214 5.302 380,790 +0.06(+1.23%)
Jun 22, 2004 5.334 5.447 5.224 5.237 614,027 -0.11(-2.11%)
Jun 21, 2004 5.308 5.441 5.308 5.350 296,341 +0.00(+0.00%)
Jun 18, 2004 5.282 5.363 5.282 5.350 235,403 +0.02(+0.42%)
Jun 17, 2004 5.302 5.379 5.269 5.328 297,888 +0.01(+0.18%)
Jun 16, 2004 5.366 5.431 5.282 5.318 454,720 -0.08(-1.50%)
Jun 15, 2004 5.350 5.480 5.321 5.399 460,907 -0.05(-0.89%)
Jun 14, 2004 5.577 5.641 5.366 5.447 326,965 -0.14(-2.54%)
Jun 10, 2004 5.580 5.612 5.522 5.589 196,736 +0.03(+0.58%)
Jun 09, 2004 5.754 5.770 5.528 5.557 194,261 -0.12(-2.16%)
Jun 08, 2004 5.803 5.835 5.625 5.680 179,723 -0.04(-0.73%)
Jun 07, 2004 5.761 5.819 5.690 5.722 165,493 -0.07(-1.28%)
Jun 04, 2004 5.754 5.851 5.754 5.796 145,386 +0.02(+0.39%)
Jun 03, 2004 5.787 5.812 5.657 5.774 215,915 -0.04(-0.67%)
Jun 02, 2004 5.790 5.816 5.706 5.812 215,915 +0.05(+0.95%)
Jun 01, 2004 5.644 5.796 5.593 5.758 266,027 +0.10(+1.77%)
May 28, 2004 5.654 5.774 5.544 5.657 245,920 +0.04(+0.63%)
May 27, 2004 5.496 5.625 5.431 5.622 331,915 +0.13(+2.41%)
May 26, 2004 5.415 5.489 5.389 5.489 443,584 +0.06(+1.07%)
May 25, 2004 5.480 5.489 5.334 5.431 352,640 -0.01(-0.24%)
May 24, 2004 5.399 5.480 5.334 5.444 308,715 +0.01(+0.24%)
May 21, 2004 5.392 5.528 5.360 5.431 276,853 +0.04(+0.66%)
May 20, 2004 5.560 5.638 5.253 5.395 393,782 -0.16(-2.97%)
May 19, 2004 5.615 5.751 5.492 5.560 266,336 -0.07(-1.26%)
May 18, 2004 5.480 5.690 5.480 5.631 188,384 +0.10(+1.87%)
May 17, 2004 5.476 5.528 5.334 5.528 227,051 +0.03(+0.59%)
May 14, 2004 5.399 5.560 5.269 5.496 260,149 +0.13(+2.41%)
May 13, 2004 5.286 5.454 5.269 5.366 259,840 +0.08(+1.47%)
May 12, 2004 5.402 5.496 5.176 5.289 436,160 -0.17(-3.08%)
May 11, 2004 5.269 5.457 5.269 5.457 314,901 +0.16(+2.93%)
May 10, 2004 5.334 5.544 5.011 5.302 2,238,340 -0.24(-4.37%)
May 07, 2004 5.706 5.803 5.383 5.544 547,211 -0.32(-5.51%)
May 06, 2004 5.981 6.029 5.855 5.867 306,240 -0.15(-2.42%)
May 05, 2004 6.336 6.336 5.997 6.013 512,256 -0.36(-5.58%)
May 04, 2004 6.417 6.420 6.369 6.369 1,623,384 -0.05(-0.76%)
May 03, 2004 6.466 6.466 6.417 6.417 3,165,413 -0.05(-0.75%)
Apr 30, 2004 6.466 6.469 6.466 6.466 1,434,690 +0.00(+0.00%)
Apr 29, 2004 6.466 6.469 6.466 6.466 1,680,301 +0.00(+0.00%)
Apr 28, 2004 6.466 6.469 6.466 6.466 1,602,040 +0.00(+0.00%)
Apr 27, 2004 6.466 6.469 6.466 6.466 3,314,822 +0.00(+0.00%)
Apr 26, 2004 6.466 6.469 6.466 6.466 1,140,823 +0.00(+0.00%)
Apr 23, 2004 6.466 6.469 6.466 6.466 691,670 +0.00(+0.00%)
Apr 22, 2004 6.466 6.469 6.466 6.466 339,029 +0.00(+0.00%)
Apr 21, 2004 6.466 6.469 6.466 6.466 997,911 +0.00(+0.00%)
Apr 20, 2004 6.466 6.469 6.466 6.466 415,435 +0.00(+0.00%)
Apr 19, 2004 6.466 6.469 6.466 6.466 301,600 +0.00(+0.00%)
Apr 16, 2004 6.469 6.469 6.466 6.466 189,003 -0.00(-0.05%)
Apr 15, 2004 6.466 6.469 6.466 6.469 145,077 +0.00(+0.05%)
Apr 14, 2004 6.466 6.469 6.466 6.466 639,393 +0.00(+0.00%)
Apr 13, 2004 6.472 6.472 6.466 6.466 515,968 +0.00(+0.00%)
Apr 12, 2004 6.469 6.469 6.466 6.466 273,760 -0.01(-0.10%)
Apr 08, 2004 6.472 6.482 6.466 6.472 150,026 -0.01(-0.15%)
Apr 07, 2004 6.469 6.482 6.466 6.482 161,472 +0.01(+0.20%)
Apr 06, 2004 6.472 6.482 6.466 6.469 154,048 -0.01(-0.10%)
Apr 05, 2004 6.466 6.491 6.466 6.475 132,704 +0.01(+0.10%)
Apr 02, 2004 6.472 6.482 6.466 6.469 86,304 +0.00(+0.00%)
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.