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 (%)
Apr 29, 2005 6.417 6.433 6.352 6.430 305,003 +0.04(+0.56%)
Apr 28, 2005 6.401 6.420 6.362 6.394 345,525 -0.01(-0.10%)
Apr 27, 2005 6.372 6.414 6.310 6.401 385,120 +0.03(+0.51%)
Apr 26, 2005 6.369 6.385 6.339 6.369 355,115 +0.01(+0.10%)
Apr 25, 2005 6.304 6.365 6.297 6.362 298,197 +0.05(+0.82%)
Apr 22, 2005 6.223 6.310 6.220 6.310 379,243 +0.05(+0.83%)
Apr 21, 2005 6.213 6.259 6.184 6.259 335,936 +0.04(+0.57%)
Apr 20, 2005 6.239 6.320 6.194 6.223 343,360 -0.02(-0.26%)
Apr 19, 2005 6.220 6.262 6.145 6.239 333,461 +0.04(+0.63%)
Apr 18, 2005 6.175 6.204 6.142 6.200 274,997 +0.01(+0.16%)
Apr 15, 2005 6.226 6.275 6.191 6.191 276,544 -0.06(-0.93%)
Apr 14, 2005 6.320 6.333 6.239 6.249 346,144 -0.07(-1.13%)
Apr 13, 2005 6.336 6.359 6.294 6.320 424,715 -0.05(-0.76%)
Apr 12, 2005 6.356 6.369 6.278 6.369 243,755 +0.04(+0.66%)
Apr 11, 2005 6.330 6.359 6.307 6.327 272,523 +0.01(+0.10%)
Apr 08, 2005 6.346 6.356 6.304 6.320 239,424 -0.03(-0.41%)
Apr 07, 2005 6.304 6.346 6.284 6.346 217,152 +0.05(+0.77%)
Apr 06, 2005 6.291 6.304 6.255 6.297 370,891 +0.03(+0.46%)
Apr 05, 2005 6.275 6.301 6.259 6.268 349,856 +0.02(+0.31%)
Apr 04, 2005 6.226 6.259 6.213 6.249 328,821 -0.02(-0.26%)
Apr 01, 2005 6.230 6.288 6.220 6.265 377,078 +0.06(+1.04%)
Mar 31, 2005 6.175 6.220 6.149 6.200 371,819 +0.03(+0.42%)
Mar 30, 2005 6.065 6.187 6.052 6.175 255,509 +0.13(+2.08%)
Mar 29, 2005 6.006 6.084 6.003 6.048 493,387 +0.02(+0.32%)
Mar 28, 2005 6.149 6.155 6.003 6.029 683,009 -0.12(-2.00%)
Mar 24, 2005 6.158 6.265 6.142 6.152 429,974 -0.02(-0.31%)
Mar 23, 2005 6.200 6.200 6.026 6.171 574,742 -0.04(-0.62%)
Mar 22, 2005 6.278 6.317 6.210 6.210 327,893 -0.08(-1.28%)
Mar 21, 2005 6.310 6.333 6.275 6.291 511,019 -0.05(-0.71%)
Mar 18, 2005 6.365 6.381 6.288 6.336 403,990 -0.03(-0.51%)
Mar 17, 2005 6.362 6.404 6.349 6.369 383,574 +0.01(+0.10%)
Mar 16, 2005 6.404 6.404 6.333 6.362 468,640 -0.04(-0.61%)
Mar 15, 2005 6.440 6.462 6.394 6.401 479,467 -0.04(-0.60%)
Mar 14, 2005 6.417 6.449 6.404 6.440 326,656 +0.03(+0.50%)
Mar 11, 2005 6.423 6.453 6.407 6.407 305,621 -0.06(-0.90%)
Mar 10, 2005 6.530 6.533 6.427 6.466 642,177 -0.05(-0.84%)
Mar 09, 2005 6.546 6.562 6.498 6.520 938,828 +0.03(+0.45%)
Mar 08, 2005 6.504 6.520 6.462 6.491 528,342 -0.02(-0.30%)
Mar 07, 2005 6.508 6.540 6.501 6.511 631,969 +0.01(+0.15%)
Mar 04, 2005 6.456 6.517 6.456 6.501 658,571 +0.06(+0.90%)
Mar 03, 2005 6.423 6.456 6.407 6.443 481,942 +0.03(+0.50%)
Mar 02, 2005 6.388 6.427 6.381 6.411 366,560 +0.00(+0.00%)
Mar 01, 2005 6.362 6.453 6.346 6.411 569,483 +0.05(+0.81%)
Feb 28, 2005 6.440 6.459 6.327 6.359 566,390 -0.06(-1.01%)
Feb 25, 2005 6.391 6.449 6.372 6.423 482,560 +0.05(+0.71%)
Feb 24, 2005 6.369 6.385 6.346 6.378 425,334 -0.04(-0.60%)
Feb 23, 2005 6.265 6.417 6.265 6.417 829,324 +0.16(+2.48%)
Feb 22, 2005 6.352 6.352 6.233 6.262 888,406 -0.12(-1.92%)
Feb 18, 2005 6.453 6.462 6.346 6.385 554,017 -0.08(-1.20%)
Feb 17, 2005 6.453 6.482 6.449 6.462 1,007,809 -0.00(-0.05%)
Feb 16, 2005 6.436 6.478 6.420 6.466 823,137 +0.03(+0.40%)
Feb 15, 2005 6.443 6.462 6.430 6.440 848,502 -0.01(-0.10%)
Feb 14, 2005 6.433 6.459 6.420 6.446 615,883 +0.01(+0.20%)
Feb 11, 2005 6.388 6.436 6.381 6.433 821,900 -0.00(-0.05%)
Feb 10, 2005 6.423 6.443 6.414 6.436 616,811 +0.01(+0.20%)
Feb 09, 2005 6.433 6.443 6.417 6.423 538,241 -0.02(-0.25%)
Feb 08, 2005 6.436 6.462 6.433 6.440 743,948 +0.00(+0.00%)
Feb 07, 2005 6.453 6.466 6.440 6.440 541,953 -0.03(-0.40%)
Feb 04, 2005 6.433 6.472 6.433 6.466 776,428 +0.03(+0.45%)
Feb 03, 2005 6.443 6.449 6.388 6.436 500,811 -0.03(-0.40%)
Feb 02, 2005 6.446 6.482 6.427 6.462 786,636 +0.03(+0.45%)
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.