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 (%)
May 30, 2008 8.256 8.347 8.237 8.315 262,308 +0.08(+0.94%)
May 29, 2008 8.182 8.266 8.163 8.237 253,381 +0.03(+0.35%)
May 28, 2008 8.227 8.247 8.174 8.208 241,237 -0.03(-0.31%)
May 27, 2008 8.224 8.273 8.176 8.233 259,809 +0.02(+0.27%)
May 26, 2008 8.344 8.366 8.211 8.211 0 +0.00(+0.00%)
May 23, 2008 8.344 8.366 8.211 8.211 412,506 -0.11(-1.36%)
May 22, 2008 8.244 8.344 8.244 8.324 245,793 +0.08(+1.00%)
May 21, 2008 8.234 8.337 8.231 8.242 1,687,812 +0.00(+0.02%)
May 20, 2008 8.195 8.282 8.186 8.240 437,045 +0.03(+0.31%)
May 19, 2008 8.153 8.244 8.140 8.214 234,165 +0.07(+0.83%)
May 16, 2008 8.111 8.163 8.059 8.147 248,274 +0.08(+1.00%)
May 15, 2008 8.059 8.092 8.017 8.066 261,074 -0.02(-0.24%)
May 14, 2008 8.079 8.120 8.051 8.085 307,552 +0.05(+0.68%)
May 13, 2008 8.037 8.053 7.972 8.030 288,763 -0.06(-0.80%)
May 12, 2008 8.001 8.098 7.962 8.095 290,486 +0.10(+1.21%)
May 09, 2008 7.891 7.998 7.856 7.998 199,238 +0.06(+0.77%)
May 08, 2008 7.962 7.962 7.860 7.936 280,426 +0.03(+0.37%)
May 07, 2008 8.008 8.008 7.902 7.907 304,956 -0.08(-0.97%)
May 06, 2008 7.982 8.053 7.920 7.985 406,480 -0.03(-0.40%)
May 05, 2008 8.082 8.095 7.978 8.017 501,572 -0.10(-1.27%)
May 02, 2008 8.027 8.121 8.027 8.121 439,863 +0.09(+1.13%)
May 01, 2008 7.894 8.030 7.862 8.030 559,405 +0.17(+2.22%)
Apr 30, 2008 7.894 7.914 7.836 7.856 209,264 +0.00(+0.00%)
Apr 29, 2008 7.904 7.904 7.788 7.856 214,102 -0.06(-0.74%)
Apr 28, 2008 7.936 7.985 7.896 7.914 242,131 +0.01(+0.08%)
Apr 25, 2008 7.885 7.911 7.843 7.907 259,286 +0.03(+0.41%)
Apr 24, 2008 7.830 7.953 7.810 7.875 327,247 +0.02(+0.25%)
Apr 23, 2008 7.710 7.863 7.710 7.856 309,590 +0.15(+1.89%)
Apr 22, 2008 7.697 7.710 7.687 7.710 219,438 +0.02(+0.29%)
Apr 21, 2008 7.742 7.749 7.681 7.687 316,003 -0.05(-0.71%)
Apr 18, 2008 7.736 7.788 7.709 7.742 292,496 +0.04(+0.57%)
Apr 17, 2008 7.649 7.736 7.649 7.698 274,391 +0.05(+0.61%)
Apr 16, 2008 7.578 7.662 7.555 7.652 376,595 +0.12(+1.54%)
Apr 15, 2008 7.519 7.597 7.516 7.536 278,462 +0.01(+0.17%)
Apr 14, 2008 7.500 7.581 7.484 7.523 273,061 +0.02(+0.30%)
Apr 11, 2008 7.590 7.613 7.500 7.500 317,296 -0.16(-2.07%)
Apr 10, 2008 7.772 7.772 7.645 7.658 383,883 -0.11(-1.46%)
Apr 09, 2008 7.784 7.784 7.707 7.772 278,292 -0.02(-0.25%)
Apr 08, 2008 7.801 7.801 7.723 7.791 306,123 -0.01(-0.08%)
Apr 07, 2008 7.878 7.898 7.794 7.797 365,632 -0.04(-0.50%)
Apr 04, 2008 7.781 7.920 7.733 7.836 463,413 +0.13(+1.64%)
Apr 03, 2008 7.739 7.775 7.652 7.710 462,958 -0.02(-0.21%)
Apr 02, 2008 7.694 7.881 7.616 7.726 457,845 +0.12(+1.57%)
Apr 01, 2008 7.429 7.607 7.429 7.607 395,607 +0.21(+2.80%)
Mar 31, 2008 7.432 7.432 7.364 7.400 274,997 +0.01(+0.09%)
Mar 28, 2008 7.484 7.516 7.393 7.393 281,029 -0.04(-0.57%)
Mar 27, 2008 7.413 7.510 7.403 7.435 226,123 +0.03(+0.39%)
Mar 26, 2008 7.439 7.439 7.371 7.406 261,820 -0.02(-0.26%)
Mar 25, 2008 7.426 7.461 7.374 7.426 294,795 +0.00(+0.00%)
Mar 24, 2008 7.455 7.493 7.361 7.426 373,366 +0.02(+0.31%)
Mar 21, 2008 7.409 7.497 7.342 7.403 411,844 +0.00(+0.00%)
Mar 20, 2008 7.409 7.497 7.342 7.403 411,844 -0.03(-0.43%)
Mar 19, 2008 7.503 7.746 7.337 7.435 479,742 -0.07(-0.90%)
Mar 18, 2008 7.335 7.506 7.241 7.503 391,452 +0.20(+2.74%)
Mar 17, 2008 7.274 7.387 7.193 7.303 319,659 -0.04(-0.57%)
Mar 14, 2008 7.494 7.503 7.293 7.345 331,605 -0.09(-1.26%)
Mar 13, 2008 7.322 7.506 7.199 7.439 303,611 +0.07(+1.01%)
Mar 12, 2008 7.730 7.739 7.364 7.364 552,393 -0.32(-4.15%)
Mar 11, 2008 7.306 7.752 7.306 7.683 465,702 +0.41(+5.67%)
Mar 10, 2008 7.455 7.503 7.177 7.270 638,434 -0.30(-3.97%)
Mar 07, 2008 7.788 7.872 7.565 7.571 437,419 -0.23(-2.90%)
Mar 06, 2008 7.920 7.969 7.797 7.797 309,024 -0.13(-1.63%)
Mar 05, 2008 7.888 8.020 7.843 7.927 303,147 +0.04(+0.49%)
Mar 04, 2008 7.649 7.988 7.649 7.888 315,752 -0.05(-0.61%)
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.