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 )

23.16 -0.30 (-1.30%)
Streaming Delayed Price Updated: 1:39 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 28, 2010 4.211 4.273 4.191 4.211 1,942,384 -0.05(-1.08%)
May 27, 2010 4.188 4.257 4.135 4.257 1,329,456 +0.20(+5.02%)
May 26, 2010 4.102 4.145 4.027 4.053 13,396 -0.03(-0.80%)
May 25, 2010 4.020 4.093 3.958 4.086 880,622 -0.05(-1.19%)
May 24, 2010 4.096 4.188 4.073 4.135 679,250 +0.03(+0.72%)
May 21, 2010 4.024 4.139 3.981 4.106 1,040,671 +0.03(+0.81%)
May 20, 2010 4.106 4.181 4.053 4.073 1,269,600 -0.25(-5.77%)
May 19, 2010 4.296 4.388 4.191 4.322 676,403 -0.03(-0.68%)
May 18, 2010 4.395 4.431 4.277 4.352 712,923 -0.03(-0.67%)
May 17, 2010 4.457 4.467 4.322 4.382 781,955 -0.10(-2.13%)
May 14, 2010 4.477 4.559 4.403 4.477 949,487 -0.10(-2.08%)
May 13, 2010 4.608 4.614 4.549 4.572 483,650 -0.04(-0.78%)
May 12, 2010 4.543 4.621 4.533 4.608 621,078 +0.09(+2.04%)
May 11, 2010 4.549 4.592 4.497 4.516 705,232 +0.01(+0.29%)
May 10, 2010 4.382 4.513 4.378 4.503 1,327,337 +0.23(+5.46%)
May 07, 2010 4.391 4.391 4.135 4.270 1,676,762 -0.13(-2.91%)
May 06, 2010 4.612 4.619 4.171 4.398 2,667,513 -0.28(-5.97%)
May 05, 2010 4.707 4.710 4.664 4.677 981,479 -0.12(-2.47%)
May 04, 2010 4.841 4.851 4.763 4.795 926,358 -0.09(-1.88%)
May 03, 2010 4.848 4.924 4.848 4.887 524,082 +0.05(+0.95%)
Apr 30, 2010 4.841 4.887 4.828 4.841 650,129 -0.02(-0.34%)
Apr 29, 2010 4.851 4.874 4.828 4.858 812,756 +0.01(+0.20%)
Apr 28, 2010 4.897 4.897 4.835 4.848 1,119,970 -0.04(-0.74%)
Apr 27, 2010 4.976 4.996 4.878 4.884 623,319 -0.11(-2.17%)
Apr 26, 2010 4.979 5.009 4.973 4.993 553,599 +0.00(+0.00%)
Apr 23, 2010 5.012 5.012 4.966 4.993 772,349 -0.02(-0.46%)
Apr 22, 2010 4.933 5.016 4.933 5.016 561,036 +0.03(+0.53%)
Apr 21, 2010 4.933 5.025 4.927 4.989 569,936 +0.00(+0.00%)
Apr 20, 2010 4.976 5.009 4.904 4.989 709,668 +0.06(+1.20%)
Apr 19, 2010 4.956 4.966 4.884 4.930 709,221 -0.04(-0.86%)
Apr 16, 2010 5.012 5.012 4.897 4.973 1,061,131 -0.04(-0.85%)
Apr 15, 2010 5.016 5.039 4.993 5.015 686,064 -0.01(-0.17%)
Apr 14, 2010 5.016 5.029 4.993 5.024 1,054,433 +0.01(+0.10%)
Apr 13, 2010 5.012 5.029 4.993 5.019 798,109 -0.01(-0.20%)
Apr 12, 2010 5.016 5.039 5.006 5.029 599,014 +0.02(+0.39%)
Apr 09, 2010 4.996 5.025 4.953 5.009 534,144 +0.02(+0.46%)
Apr 08, 2010 4.953 4.989 4.937 4.986 672,120 +0.00(+0.07%)
Apr 07, 2010 4.999 5.011 4.960 4.983 703,634 -0.03(-0.59%)
Apr 06, 2010 4.986 5.025 4.973 5.012 624,244 +0.03(+0.53%)
Apr 05, 2010 4.950 5.002 4.950 4.986 597,267 +0.05(+1.00%)
Apr 01, 2010 4.897 4.937 4.937 4.937 821,418 +0.05(+0.94%)
Mar 31, 2010 4.855 4.896 4.855 4.891 456,146 +0.00(+0.00%)
Mar 30, 2010 4.891 4.914 4.864 4.891 681,814 +0.00(+0.07%)
Mar 29, 2010 4.855 4.897 4.855 4.887 707,318 +0.03(+0.61%)
Mar 26, 2010 4.878 4.897 4.848 4.858 625,185 -0.01(-0.14%)
Mar 25, 2010 4.940 4.940 4.864 4.864 822,310 -0.05(-1.00%)
Mar 24, 2010 4.917 4.931 4.904 4.914 855,721 -0.03(-0.66%)
Mar 23, 2010 4.884 4.947 4.884 4.947 873,072 +0.06(+1.16%)
Mar 22, 2010 4.887 4.930 4.868 4.890 819,881 -0.05(-1.01%)
Mar 19, 2010 4.993 5.009 4.910 4.940 1,086,598 -0.05(-0.92%)
Mar 18, 2010 5.006 5.042 4.970 4.986 1,253,056 -0.04(-0.72%)
Mar 17, 2010 5.071 5.081 5.009 5.022 1,974,333 -0.04(-0.71%)
Mar 16, 2010 5.091 5.091 5.019 5.058 592,681 +0.00(+0.06%)
Mar 15, 2010 5.029 5.055 5.025 5.055 1,229,467 +0.00(+0.00%)
Mar 12, 2010 5.045 5.055 4.999 5.055 639,211 +0.04(+0.72%)
Mar 11, 2010 5.012 5.022 4.957 5.019 705,287 +0.04(+0.73%)
Mar 10, 2010 4.927 4.983 4.927 4.983 535,002 +0.02(+0.46%)
Mar 09, 2010 4.907 4.960 4.901 4.960 425,825 +0.01(+0.27%)
Mar 08, 2010 4.956 4.970 4.937 4.947 425,612 +0.02(+0.40%)
Mar 05, 2010 4.937 4.937 4.897 4.927 493,253 +0.05(+1.01%)
Mar 04, 2010 4.904 4.914 4.835 4.878 1,297,397 +0.01(+0.13%)
Mar 03, 2010 4.963 4.963 4.871 4.871 696,704 -0.05(-0.98%)
Mar 02, 2010 4.894 4.927 4.875 4.919 613,282 +0.06(+1.24%)
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.