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 )

23.11 +0.11 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 6.453 6.498 6.433 6.491 399,040 +0.04(+0.60%)
Apr 27, 2006 6.385 6.472 6.352 6.453 571,030 +0.06(+0.96%)
Apr 26, 2006 6.443 6.446 6.385 6.391 376,459 -0.05(-0.70%)
Apr 25, 2006 6.504 6.533 6.420 6.436 579,691 -0.09(-1.34%)
Apr 24, 2006 6.501 6.524 6.459 6.524 450,699 +0.03(+0.40%)
Apr 21, 2006 6.466 6.508 6.466 6.498 281,493 +0.05(+0.75%)
Apr 20, 2006 6.407 6.478 6.404 6.449 322,325 +0.07(+1.06%)
Apr 19, 2006 6.362 6.449 6.362 6.381 588,662 +0.05(+0.71%)
Apr 18, 2006 6.223 6.359 6.223 6.336 566,699 +0.09(+1.45%)
Apr 17, 2006 6.259 6.278 6.200 6.246 317,067 -0.05(-0.82%)
Apr 13, 2006 6.349 6.359 6.239 6.297 651,457 -0.05(-0.81%)
Apr 12, 2006 6.369 6.385 6.310 6.349 483,179 -0.05(-0.76%)
Apr 11, 2006 6.462 6.472 6.346 6.398 419,766 -0.08(-1.25%)
Apr 10, 2006 6.504 6.524 6.466 6.478 408,320 -0.05(-0.79%)
Apr 07, 2006 6.592 6.614 6.501 6.530 318,923 -0.08(-1.22%)
Apr 06, 2006 6.685 6.685 6.588 6.611 421,312 -0.06(-0.92%)
Apr 05, 2006 6.605 6.679 6.605 6.672 652,694 +0.04(+0.54%)
Apr 04, 2006 6.601 6.643 6.566 6.637 323,563 +0.03(+0.39%)
Apr 03, 2006 6.569 6.634 6.569 6.611 286,443 +0.00(+0.00%)
Mar 31, 2006 6.569 6.630 6.569 6.611 397,184 +0.03(+0.49%)
Mar 30, 2006 6.601 6.630 6.569 6.579 293,248 -0.05(-0.73%)
Mar 29, 2006 6.588 6.682 6.588 6.627 227,051 +0.01(+0.15%)
Mar 28, 2006 6.634 6.659 6.582 6.617 390,379 -0.02(-0.34%)
Mar 27, 2006 6.656 6.679 6.588 6.640 266,336 -0.02(-0.24%)
Mar 24, 2006 6.656 6.672 6.617 6.656 220,555 +0.00(+0.00%)
Mar 23, 2006 6.682 6.705 6.640 6.656 259,221 -0.02(-0.24%)
Mar 22, 2006 6.666 6.685 6.640 6.672 345,525 -0.00(-0.05%)
Mar 21, 2006 6.711 6.731 6.656 6.676 278,400 -0.05(-0.67%)
Mar 20, 2006 6.773 6.805 6.679 6.721 449,152 -0.04(-0.53%)
Mar 17, 2006 6.766 6.782 6.740 6.756 249,323 +0.00(+0.00%)
Mar 16, 2006 6.724 6.789 6.718 6.756 478,230 +0.06(+0.87%)
Mar 15, 2006 6.689 6.721 6.647 6.698 583,713 +0.02(+0.29%)
Mar 14, 2006 6.466 6.702 6.466 6.679 537,313 +0.05(+0.73%)
Mar 13, 2006 6.627 6.659 6.624 6.630 475,755 -0.01(-0.19%)
Mar 10, 2006 6.608 6.643 6.597 6.643 705,899 +0.04(+0.54%)
Mar 09, 2006 6.666 6.669 6.608 6.608 234,475 -0.03(-0.49%)
Mar 08, 2006 6.611 6.650 6.579 6.640 361,611 +0.00(+0.05%)
Mar 07, 2006 6.663 6.663 6.601 6.637 465,547 -0.04(-0.63%)
Mar 06, 2006 6.727 6.737 6.656 6.679 417,910 -0.09(-1.34%)
Mar 03, 2006 6.744 6.821 6.744 6.769 313,045 +0.00(+0.00%)
Mar 02, 2006 6.773 6.779 6.724 6.769 243,755 -0.01(-0.19%)
Mar 01, 2006 6.763 6.782 6.727 6.782 387,286 +0.01(+0.10%)
Feb 28, 2006 6.815 6.815 6.763 6.776 403,680 -0.04(-0.57%)
Feb 27, 2006 6.786 6.821 6.773 6.815 411,723 +0.04(+0.57%)
Feb 24, 2006 6.731 6.782 6.731 6.776 323,563 +0.03(+0.43%)
Feb 23, 2006 6.718 6.779 6.718 6.747 404,299 -0.02(-0.29%)
Feb 22, 2006 6.692 6.766 6.676 6.766 516,278 +0.07(+1.06%)
Feb 21, 2006 6.643 6.708 6.637 6.695 424,715 +0.05(+0.78%)
Feb 17, 2006 6.595 6.650 6.595 6.643 237,568 +0.05(+0.83%)
Feb 16, 2006 6.514 6.595 6.514 6.588 286,133 +0.06(+0.89%)
Feb 15, 2006 6.514 6.579 6.498 6.530 354,496 +0.02(+0.35%)
Feb 14, 2006 6.511 6.520 6.469 6.508 432,139 -0.02(-0.30%)
Feb 13, 2006 6.546 6.588 6.524 6.527 357,899 -0.07(-1.03%)
Feb 10, 2006 6.611 6.666 6.585 6.595 426,571 -0.03(-0.44%)
Feb 09, 2006 6.579 6.659 6.575 6.624 236,640 +0.06(+0.94%)
Feb 08, 2006 6.592 6.614 6.550 6.562 248,085 -0.04(-0.54%)
Feb 07, 2006 6.702 6.731 6.562 6.598 571,958 -0.12(-1.78%)
Feb 06, 2006 6.702 6.721 6.624 6.718 527,414 +0.04(+0.63%)
Feb 03, 2006 6.630 6.702 6.595 6.676 435,851 +0.02(+0.24%)
Feb 02, 2006 6.666 6.682 6.595 6.659 407,702 -0.02(-0.34%)
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.