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, 2016 10.56 10.66 10.54 10.59 335,686 +0.03(+0.25%)
Apr 28, 2016 10.51 10.61 10.48 10.56 242,599 +0.03(+0.30%)
Apr 27, 2016 10.42 10.56 10.42 10.53 294,881 +0.08(+0.80%)
Apr 26, 2016 10.41 10.45 10.37 10.45 420,388 +0.04(+0.35%)
Apr 25, 2016 10.43 10.46 10.36 10.41 491,297 +0.04(+0.35%)
Apr 22, 2016 10.34 10.42 10.34 10.37 247,225 +0.03(+0.25%)
Apr 21, 2016 10.43 10.43 10.31 10.35 306,533 -0.10(-1.00%)
Apr 20, 2016 10.52 10.54 10.44 10.45 249,669 -0.06(-0.55%)
Apr 19, 2016 10.48 10.53 10.47 10.51 191,395 +0.05(+0.45%)
Apr 18, 2016 10.42 10.53 10.40 10.46 295,949 +0.04(+0.35%)
Apr 15, 2016 10.29 10.45 10.29 10.43 231,698 +0.08(+0.76%)
Apr 14, 2016 10.43 10.48 10.31 10.35 222,029 -0.10(-1.00%)
Apr 13, 2016 10.45 10.45 10.40 10.45 230,002 +0.03(+0.30%)
Apr 12, 2016 10.24 10.44 10.24 10.42 252,897 +0.18(+1.74%)
Apr 11, 2016 10.17 10.30 10.17 10.24 271,393 +0.09(+0.88%)
Apr 08, 2016 10.16 10.25 10.15 10.15 250,476 +0.08(+0.78%)
Apr 07, 2016 10.00 10.11 9.975 10.07 318,770 +0.01(+0.05%)
Apr 06, 2016 10.05 10.12 10.01 10.07 281,544 -0.01(-0.05%)
Apr 05, 2016 10.15 10.20 10.06 10.07 219,719 -0.17(-1.69%)
Apr 04, 2016 10.47 10.47 10.23 10.25 302,369 -0.20(-1.91%)
Apr 01, 2016 10.32 10.47 10.25 10.45 411,025 +0.06(+0.61%)
Mar 31, 2016 10.26 10.51 10.23 10.38 663,603 +0.10(+0.97%)
Mar 30, 2016 10.39 10.40 10.25 10.28 603,044 -0.03(-0.30%)
Mar 29, 2016 10.16 10.33 10.15 10.32 226,927 +0.11(+1.08%)
Mar 28, 2016 10.23 10.27 10.16 10.21 247,570 -0.01(-0.10%)
Mar 24, 2016 10.20 10.22 10.22 10.22 251,823 -0.01(-0.05%)
Mar 23, 2016 10.18 10.22 10.13 10.22 340,938 +0.03(+0.31%)
Mar 22, 2016 10.15 10.22 10.13 10.19 194,407 +0.01(+0.10%)
Mar 21, 2016 10.25 10.25 10.17 10.18 243,387 -0.07(-0.67%)
Mar 18, 2016 10.28 10.31 10.23 10.25 239,251 +0.00(+0.00%)
Mar 17, 2016 10.09 10.29 10.07 10.25 544,868 +0.15(+1.53%)
Mar 16, 2016 9.919 10.09 9.903 10.09 254,322 +0.15(+1.55%)
Mar 15, 2016 9.903 9.950 9.862 9.939 214,835 +0.02(+0.16%)
Mar 14, 2016 9.909 9.955 9.790 9.924 309,077 -0.01(-0.10%)
Mar 11, 2016 9.785 9.939 9.759 9.934 371,851 +0.25(+2.55%)
Mar 10, 2016 9.749 9.811 9.662 9.688 202,512 -0.02(-0.16%)
Mar 09, 2016 9.677 9.752 9.676 9.703 306,844 +0.07(+0.69%)
Mar 08, 2016 9.642 9.677 9.600 9.636 279,566 -0.07(-0.74%)
Mar 07, 2016 9.575 9.713 9.559 9.708 368,246 +0.12(+1.23%)
Mar 04, 2016 9.472 9.647 9.457 9.590 305,896 +0.12(+1.25%)
Mar 03, 2016 9.431 9.477 9.390 9.472 394,340 +0.04(+0.38%)
Mar 02, 2016 9.400 9.446 9.323 9.436 282,301 +0.03(+0.27%)
Mar 01, 2016 9.421 9.446 9.364 9.410 396,235 +0.07(+0.77%)
Feb 29, 2016 9.410 9.431 9.328 9.338 247,720 -0.08(-0.82%)
Feb 26, 2016 9.477 9.503 9.369 9.416 285,599 -0.03(-0.27%)
Feb 25, 2016 9.374 9.467 9.338 9.441 306,611 +0.08(+0.88%)
Feb 24, 2016 9.267 9.385 9.247 9.359 245,896 +0.01(+0.11%)
Feb 23, 2016 9.328 9.349 9.297 9.349 324,628 +0.02(+0.22%)
Feb 22, 2016 9.364 9.436 9.308 9.328 325,097 +0.02(+0.17%)
Feb 19, 2016 9.272 9.318 9.200 9.313 315,406 +0.04(+0.44%)
Feb 18, 2016 9.313 9.333 9.246 9.272 386,551 +0.01(+0.06%)
Feb 17, 2016 9.082 9.272 9.026 9.267 278,534 +0.27(+2.97%)
Feb 16, 2016 8.948 9.005 8.892 8.999 310,319 +0.14(+1.62%)
Feb 12, 2016 8.871 8.856 8.856 8.856 458,078 +0.04(+0.47%)
Feb 11, 2016 8.804 8.840 8.702 8.815 588,634 -0.11(-1.27%)
Feb 10, 2016 9.015 9.015 8.861 8.928 391,138 -0.04(-0.40%)
Feb 09, 2016 8.938 9.021 8.866 8.963 380,851 -0.10(-1.13%)
Feb 08, 2016 9.374 9.374 8.984 9.066 400,340 -0.36(-3.87%)
Feb 05, 2016 9.703 9.703 9.297 9.431 412,817 -0.30(-3.06%)
Feb 04, 2016 9.693 9.760 9.606 9.729 465,425 +0.05(+0.48%)
Feb 03, 2016 9.559 9.703 9.426 9.683 490,227 +0.20(+2.11%)
Feb 02, 2016 9.297 9.498 9.297 9.482 568,377 -0.09(-0.91%)
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.