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 )

23.10 -0.37 (-1.58%)
Streaming Delayed Price Updated: 2:42 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 (%)
May 31, 2007 8.922 9.036 8.897 9.000 1,321,165 +0.01(+0.14%)
May 30, 2007 8.777 9.006 8.767 8.987 391,926 +0.13(+1.46%)
May 29, 2007 8.754 8.871 8.754 8.858 705,899 +0.10(+1.18%)
May 25, 2007 8.858 8.874 8.680 8.754 641,867 -0.10(-1.17%)
May 24, 2007 9.074 9.084 8.796 8.858 1,052,044 -0.26(-2.80%)
May 23, 2007 9.191 9.223 9.110 9.113 662,283 -0.08(-0.88%)
May 22, 2007 9.217 9.239 9.191 9.194 609,078 -0.04(-0.39%)
May 21, 2007 9.204 9.236 9.191 9.230 1,095,660 +0.03(+0.35%)
May 18, 2007 9.142 9.200 9.133 9.197 1,212,898 +0.06(+0.64%)
May 17, 2007 9.123 9.149 9.081 9.139 415,744 -0.04(-0.39%)
May 16, 2007 9.123 9.181 9.113 9.175 406,774 +0.05(+0.60%)
May 15, 2007 9.097 9.187 9.097 9.120 497,718 +0.03(+0.32%)
May 14, 2007 9.071 9.110 9.071 9.091 404,299 +0.03(+0.36%)
May 11, 2007 9.036 9.068 8.987 9.058 486,891 -0.01(-0.14%)
May 10, 2007 9.126 9.142 9.052 9.071 413,579 -0.07(-0.74%)
May 09, 2007 9.081 9.139 9.081 9.139 684,246 +0.06(+0.64%)
May 08, 2007 9.139 9.139 8.994 9.081 467,403 -0.05(-0.57%)
May 07, 2007 9.055 9.142 9.055 9.133 426,880 +0.08(+0.93%)
May 04, 2007 9.016 9.059 9.023 9.048 807,980 +0.03(+0.36%)
May 03, 2007 8.987 9.032 8.961 9.016 437,862 +0.04(+0.43%)
May 02, 2007 8.900 8.994 8.900 8.977 518,752 +0.07(+0.80%)
May 01, 2007 8.842 8.919 8.825 8.906 475,755 +0.07(+0.80%)
Apr 30, 2007 8.893 8.961 8.832 8.835 542,571 -0.06(-0.65%)
Apr 27, 2007 8.932 8.935 8.858 8.893 241,899 -0.05(-0.58%)
Apr 26, 2007 8.945 8.981 8.926 8.945 468,950 +0.01(+0.11%)
Apr 25, 2007 8.861 8.935 8.861 8.935 566,390 +0.09(+0.99%)
Apr 24, 2007 8.793 8.871 8.787 8.848 476,374 +0.05(+0.55%)
Apr 23, 2007 8.745 8.842 8.745 8.800 384,192 +0.06(+0.70%)
Apr 20, 2007 8.709 8.767 8.696 8.738 559,894 +0.06(+0.75%)
Apr 19, 2007 8.693 8.719 8.654 8.673 348,619 -0.07(-0.81%)
Apr 18, 2007 8.709 8.777 8.703 8.745 307,168 +0.03(+0.33%)
Apr 17, 2007 8.680 8.735 8.657 8.716 360,992 +0.05(+0.52%)
Apr 16, 2007 8.644 8.693 8.644 8.670 402,443 +0.04(+0.45%)
Apr 13, 2007 8.631 8.661 8.615 8.631 389,760 -0.00(-0.04%)
Apr 12, 2007 8.677 8.690 8.619 8.635 301,600 -0.05(-0.56%)
Apr 11, 2007 8.722 8.722 8.667 8.683 372,438 -0.03(-0.30%)
Apr 10, 2007 8.693 8.719 8.683 8.709 392,854 +0.02(+0.26%)
Apr 09, 2007 8.641 8.719 8.641 8.686 423,787 +0.05(+0.56%)
Apr 05, 2007 8.631 8.654 8.625 8.638 320,160 +0.00(+0.04%)
Apr 04, 2007 8.690 8.690 8.631 8.635 286,133 -0.01(-0.11%)
Apr 03, 2007 8.596 8.644 8.596 8.644 395,019 +0.07(+0.79%)
Apr 02, 2007 8.463 8.609 8.460 8.576 511,019 +0.11(+1.30%)
Mar 30, 2007 8.486 8.512 8.373 8.467 467,403 -0.01(-0.11%)
Mar 29, 2007 8.454 8.518 8.447 8.476 377,078 +0.04(+0.42%)
Mar 28, 2007 8.441 8.486 8.418 8.441 299,744 +0.00(+0.00%)
Mar 27, 2007 8.476 8.486 8.376 8.441 351,403 -0.02(-0.23%)
Mar 26, 2007 8.418 8.460 8.395 8.460 443,275 +0.04(+0.42%)
Mar 23, 2007 8.402 8.425 8.360 8.425 479,467 +0.02(+0.23%)
Mar 22, 2007 8.357 8.434 8.331 8.405 518,443 +0.05(+0.58%)
Mar 21, 2007 8.253 8.389 8.211 8.357 372,438 +0.15(+1.85%)
Mar 20, 2007 8.101 8.218 8.098 8.205 378,934 +0.10(+1.24%)
Mar 19, 2007 8.056 8.111 8.056 8.105 257,056 +0.06(+0.76%)
Mar 16, 2007 8.069 8.095 8.024 8.043 224,576 -0.03(-0.36%)
Mar 15, 2007 7.975 8.079 7.959 8.072 470,496 +0.09(+1.09%)
Mar 14, 2007 7.953 8.020 7.904 7.985 505,142 +0.03(+0.41%)
Mar 13, 2007 8.079 8.072 7.940 7.953 482,560 -0.13(-1.56%)
Mar 12, 2007 8.040 8.098 8.024 8.079 244,373 +0.05(+0.68%)
Mar 09, 2007 8.043 8.079 8.008 8.024 278,400 +0.02(+0.20%)
Mar 08, 2007 8.046 8.095 8.008 8.008 363,158 -0.01(-0.12%)
Mar 07, 2007 8.001 8.069 7.965 8.017 335,627 +0.01(+0.16%)
Mar 06, 2007 7.978 8.004 7.904 8.004 453,792 +0.11(+1.35%)
Mar 05, 2007 8.046 8.046 7.888 7.898 506,379 -0.18(-2.20%)
Mar 02, 2007 8.114 8.150 8.056 8.075 340,576 -0.13(-1.61%)
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.