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 31, 2012 6.303 6.330 6.268 6.299 328,361 -0.04(-0.68%)
May 30, 2012 6.400 6.400 6.311 6.342 312,566 -0.09(-1.33%)
May 29, 2012 6.428 6.448 6.396 6.428 325,504 +0.03(+0.49%)
May 25, 2012 6.389 6.412 6.361 6.396 258,081 +0.02(+0.31%)
May 24, 2012 6.393 6.393 6.334 6.377 272,923 +0.00(+0.06%)
May 23, 2012 6.283 6.373 6.276 6.373 417,310 +0.04(+0.55%)
May 22, 2012 6.315 6.412 6.315 6.338 379,099 +0.02(+0.25%)
May 21, 2012 6.303 6.326 6.241 6.322 322,904 +0.03(+0.50%)
May 18, 2012 6.361 6.369 6.272 6.291 339,174 -0.05(-0.80%)
May 17, 2012 6.451 6.451 6.338 6.342 395,218 -0.10(-1.51%)
May 16, 2012 6.486 6.498 6.428 6.439 312,702 -0.04(-0.66%)
May 15, 2012 6.541 6.568 6.459 6.482 404,341 -0.06(-0.89%)
May 14, 2012 6.618 6.618 6.541 6.541 391,611 -0.12(-1.76%)
May 11, 2012 6.665 6.716 6.657 6.657 268,377 -0.02(-0.29%)
May 10, 2012 6.669 6.696 6.650 6.677 454,034 +0.05(+0.71%)
May 09, 2012 6.630 6.661 6.591 6.630 586,230 -0.09(-1.28%)
May 08, 2012 6.654 6.716 6.622 6.716 445,173 +0.01(+0.12%)
May 07, 2012 6.681 6.720 6.681 6.708 256,851 -0.02(-0.29%)
May 04, 2012 6.696 6.763 6.696 6.728 344,788 -0.03(-0.40%)
May 03, 2012 6.763 6.805 6.751 6.755 340,619 -0.04(-0.52%)
May 02, 2012 6.774 6.790 6.731 6.790 470,800 -0.05(-0.80%)
May 01, 2012 6.751 6.856 6.751 6.844 402,837 +0.07(+0.98%)
Apr 30, 2012 6.751 6.802 6.751 6.778 353,976 -0.03(-0.40%)
Apr 27, 2012 6.790 6.817 6.790 6.805 263,377 -0.01(-0.17%)
Apr 26, 2012 6.770 6.817 6.751 6.817 341,153 +0.04(+0.57%)
Apr 25, 2012 6.692 6.778 6.692 6.778 400,234 +0.12(+1.75%)
Apr 24, 2012 6.634 6.681 6.622 6.661 518,313 +0.04(+0.53%)
Apr 23, 2012 6.630 6.642 6.564 6.626 380,124 -0.07(-0.99%)
Apr 20, 2012 6.630 6.692 6.630 6.692 339,795 +0.08(+1.18%)
Apr 19, 2012 6.677 6.677 6.576 6.615 701,711 -0.05(-0.82%)
Apr 18, 2012 6.681 6.689 6.654 6.669 444,875 -0.04(-0.58%)
Apr 17, 2012 6.673 6.731 6.673 6.708 940,586 +0.05(+0.80%)
Apr 16, 2012 6.763 6.774 6.650 6.655 421,173 -0.07(-1.08%)
Apr 13, 2012 6.677 6.767 6.626 6.728 472,458 +0.05(+0.70%)
Apr 12, 2012 6.650 6.700 6.650 6.681 636,480 +0.04(+0.53%)
Apr 11, 2012 6.735 6.755 6.634 6.646 632,185 -0.06(-0.93%)
Apr 10, 2012 6.767 6.817 6.661 6.708 411,090 -0.05(-0.69%)
Apr 09, 2012 6.720 6.770 6.701 6.755 345,871 -0.01(-0.12%)
Apr 05, 2012 6.841 6.844 6.732 6.763 339,166 -0.12(-1.81%)
Apr 04, 2012 6.708 6.911 6.700 6.887 616,621 +0.01(+0.17%)
Apr 03, 2012 6.903 6.938 6.860 6.876 479,091 -0.05(-0.79%)
Apr 02, 2012 6.821 6.953 6.798 6.930 503,278 +0.07(+1.08%)
Mar 30, 2012 6.739 6.992 6.739 6.856 781,046 +0.12(+1.85%)
Mar 29, 2012 6.724 6.735 6.661 6.731 327,142 -0.02(-0.35%)
Mar 28, 2012 6.802 6.813 6.728 6.755 349,288 -0.07(-0.97%)
Mar 27, 2012 6.805 6.833 6.770 6.821 590,745 +0.02(+0.23%)
Mar 26, 2012 6.728 6.805 6.728 6.805 471,639 +0.09(+1.33%)
Mar 23, 2012 6.692 6.716 6.665 6.716 359,836 +0.02(+0.29%)
Mar 22, 2012 6.728 6.728 6.661 6.696 356,602 -0.05(-0.81%)
Mar 21, 2012 6.759 6.774 6.731 6.751 368,449 +0.01(+0.12%)
Mar 20, 2012 6.731 6.763 6.724 6.743 404,985 -0.02(-0.29%)
Mar 19, 2012 6.829 6.829 6.759 6.763 399,882 -0.07(-0.97%)
Mar 16, 2012 6.895 6.895 6.814 6.829 340,131 -0.05(-0.68%)
Mar 15, 2012 6.844 6.887 6.798 6.876 391,211 +0.04(+0.63%)
Mar 14, 2012 6.814 6.844 6.795 6.833 557,716 +0.01(+0.11%)
Mar 13, 2012 6.806 6.833 6.798 6.825 794,934 +0.02(+0.28%)
Mar 12, 2012 6.745 6.806 6.741 6.806 366,795 +0.03(+0.39%)
Mar 09, 2012 6.737 6.798 6.737 6.779 302,470 +0.04(+0.62%)
Mar 08, 2012 6.756 6.756 6.688 6.737 529,391 +0.04(+0.63%)
Mar 07, 2012 6.699 6.737 6.680 6.695 515,787 -0.00(-0.06%)
Mar 06, 2012 6.722 6.733 6.665 6.699 467,018 -0.06(-0.96%)
Mar 05, 2012 6.779 6.810 6.756 6.764 425,066 -0.04(-0.56%)
Mar 02, 2012 6.879 6.879 6.776 6.802 536,803 -0.08(-1.12%)
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.