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 )

22.97 -0.50 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2011 5.883 5.920 5.875 5.905 493,957 +0.15(+2.59%)
Nov 29, 2011 5.696 5.759 5.696 5.756 315,530 +0.06(+1.11%)
Nov 28, 2011 5.797 5.853 5.685 5.692 411,246 -0.02(-0.39%)
Nov 25, 2011 5.718 5.781 5.700 5.715 106,809 -0.01(-0.20%)
Nov 23, 2011 5.771 5.786 5.718 5.726 240,866 -0.09(-1.60%)
Nov 22, 2011 5.819 5.856 5.786 5.819 282,593 -0.01(-0.13%)
Nov 21, 2011 5.819 5.860 5.745 5.827 416,144 -0.07(-1.20%)
Nov 18, 2011 5.950 5.980 5.871 5.897 300,029 -0.01(-0.25%)
Nov 17, 2011 5.924 5.935 5.838 5.912 432,577 -0.01(-0.13%)
Nov 16, 2011 5.894 5.980 5.834 5.920 390,893 -0.01(-0.25%)
Nov 15, 2011 5.890 5.961 5.856 5.935 402,479 +0.00(+0.06%)
Nov 14, 2011 6.021 6.032 5.912 5.931 376,210 -0.08(-1.36%)
Nov 11, 2011 6.006 6.050 5.968 6.013 648,759 +0.08(+1.29%)
Nov 10, 2011 5.998 6.021 5.897 5.937 416,881 +0.01(+0.09%)
Nov 09, 2011 5.927 6.032 5.912 5.931 466,371 -0.11(-1.85%)
Nov 08, 2011 6.047 6.088 5.975 6.043 326,685 +0.02(+0.37%)
Nov 07, 2011 6.050 6.084 5.991 6.021 392,343 -0.05(-0.80%)
Nov 04, 2011 6.095 6.100 6.013 6.069 346,938 -0.06(-0.91%)
Nov 03, 2011 6.050 6.125 6.009 6.125 424,921 +0.12(+1.92%)
Nov 02, 2011 6.017 6.047 5.983 6.009 274,387 +0.09(+1.45%)
Nov 01, 2011 5.968 5.974 5.879 5.924 440,901 -0.17(-2.82%)
Oct 31, 2011 6.151 6.151 6.091 6.095 364,141 -0.11(-1.74%)
Oct 28, 2011 6.084 6.263 6.084 6.203 469,749 -0.06(-0.89%)
Oct 27, 2011 6.188 6.311 6.170 6.259 784,765 +0.13(+2.13%)
Oct 26, 2011 6.121 6.132 6.062 6.129 340,056 +0.04(+0.61%)
Oct 25, 2011 6.099 6.114 6.073 6.091 330,199 -0.04(-0.61%)
Oct 24, 2011 6.065 6.129 6.065 6.129 546,343 +0.05(+0.86%)
Oct 21, 2011 6.065 6.136 6.062 6.076 387,451 +0.01(+0.25%)
Oct 20, 2011 6.054 6.062 5.991 6.062 269,797 +0.01(+0.12%)
Oct 19, 2011 6.062 6.104 6.009 6.054 397,906 -0.01(-0.18%)
Oct 18, 2011 6.043 6.125 5.987 6.065 636,003 +0.01(+0.25%)
Oct 17, 2011 6.062 6.062 5.987 6.050 610,696 -0.01(-0.18%)
Oct 14, 2011 6.076 6.095 6.020 6.062 341,796 +0.03(+0.56%)
Oct 13, 2011 5.972 6.091 5.957 6.028 504,801 +0.01(+0.25%)
Oct 12, 2011 5.953 6.043 5.927 6.013 445,000 +0.09(+1.45%)
Oct 11, 2011 6.009 6.043 5.924 5.927 342,657 -0.09(-1.43%)
Oct 10, 2011 6.032 6.091 5.942 6.013 454,509 +0.05(+0.88%)
Oct 07, 2011 5.950 5.965 5.838 5.961 417,202 +0.06(+0.95%)
Oct 06, 2011 5.666 5.905 5.633 5.905 764,978 +0.24(+4.28%)
Oct 05, 2011 5.640 5.662 5.554 5.662 682,245 +0.04(+0.73%)
Oct 04, 2011 5.618 5.655 5.502 5.621 738,915 -0.09(-1.57%)
Oct 03, 2011 5.797 5.830 5.711 5.711 792,185 -0.10(-1.67%)
Sep 30, 2011 5.841 5.883 5.771 5.808 808,769 -0.04(-0.76%)
Sep 29, 2011 5.886 5.894 5.786 5.853 735,826 +0.05(+0.90%)
Sep 28, 2011 5.916 5.931 5.763 5.800 805,809 -0.08(-1.39%)
Sep 27, 2011 5.931 5.968 5.871 5.883 812,790 +0.08(+1.41%)
Sep 26, 2011 5.674 5.800 5.569 5.800 1,088,338 +0.13(+2.37%)
Sep 23, 2011 5.640 5.666 5.573 5.666 547,276 +0.04(+0.66%)
Sep 22, 2011 5.741 5.741 5.595 5.629 689,542 -0.18(-3.02%)
Sep 21, 2011 5.972 5.987 5.797 5.804 441,255 -0.14(-2.38%)
Sep 20, 2011 5.965 6.039 5.938 5.946 549,842 +0.01(+0.13%)
Sep 19, 2011 5.920 5.968 5.862 5.938 426,784 -0.02(-0.31%)
Sep 16, 2011 5.942 5.986 5.913 5.957 290,601 +0.04(+0.62%)
Sep 15, 2011 5.928 5.964 5.906 5.920 461,631 +0.03(+0.56%)
Sep 14, 2011 5.884 5.913 5.828 5.887 463,092 +0.04(+0.75%)
Sep 13, 2011 5.844 5.880 5.818 5.844 406,007 +0.03(+0.44%)
Sep 12, 2011 5.811 5.844 5.687 5.818 357,012 -0.06(-0.99%)
Sep 09, 2011 5.942 5.986 5.824 5.876 348,508 -0.15(-2.42%)
Sep 08, 2011 5.975 6.055 5.917 6.022 571,291 +0.03(+0.55%)
Sep 07, 2011 5.979 6.008 5.909 5.990 414,580 +0.03(+0.49%)
Sep 06, 2011 5.866 5.960 5.806 5.960 566,124 -0.01(-0.18%)
Sep 02, 2011 5.935 6.000 5.866 5.971 309,602 -0.03(-0.49%)
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.