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 )

23.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2007 7.812 7.848 7.793 7.829 371,100 +0.03(+0.37%)
Jan 30, 2007 7.764 7.822 7.761 7.800 375,739 +0.04(+0.46%)
Jan 29, 2007 7.751 7.770 7.745 7.764 270,903 +0.01(+0.08%)
Jan 26, 2007 7.748 7.761 7.722 7.757 334,918 +0.00(+0.04%)
Jan 25, 2007 7.793 7.800 7.735 7.754 439,444 -0.03(-0.42%)
Jan 24, 2007 7.741 7.787 7.741 7.787 372,028 +0.03(+0.38%)
Jan 23, 2007 7.732 7.764 7.699 7.757 388,418 +0.04(+0.54%)
Jan 22, 2007 7.702 7.719 7.690 7.715 382,233 +0.03(+0.38%)
Jan 19, 2007 7.657 7.702 7.654 7.686 272,140 +0.02(+0.30%)
Jan 18, 2007 7.690 7.722 7.660 7.664 286,056 -0.04(-0.55%)
Jan 17, 2007 7.670 7.712 7.651 7.706 319,455 +0.01(+0.17%)
Jan 16, 2007 7.683 7.725 7.673 7.693 368,317 +0.01(+0.17%)
Jan 12, 2007 7.699 7.719 7.680 7.680 453,670 -0.04(-0.46%)
Jan 11, 2007 7.641 7.728 7.631 7.715 450,578 -0.01(-0.08%)
Jan 10, 2007 7.780 7.780 7.683 7.722 770,961 -0.06(-0.75%)
Jan 09, 2007 7.793 7.796 7.751 7.780 435,115 -0.01(-0.17%)
Jan 08, 2007 7.816 7.835 7.764 7.793 411,921 -0.02(-0.29%)
Jan 05, 2007 7.939 7.939 7.761 7.816 623,449 -0.12(-1.55%)
Jan 04, 2007 7.942 7.964 7.913 7.939 522,014 -0.00(-0.04%)
Jan 03, 2007 7.929 7.971 7.897 7.942 908,578 +0.03(+0.33%)
Dec 29, 2006 7.922 7.945 7.903 7.916 317,600 +0.02(+0.25%)
Dec 28, 2006 7.926 7.932 7.897 7.897 248,946 -0.02(-0.20%)
Dec 27, 2006 7.900 7.922 7.880 7.913 316,363 +0.02(+0.20%)
Dec 26, 2006 7.854 7.897 7.854 7.897 281,417 +0.04(+0.54%)
Dec 22, 2006 7.858 7.874 7.825 7.854 178,437 -0.00(-0.04%)
Dec 21, 2006 7.871 7.874 7.832 7.858 1,458,425 -0.10(-1.22%)
Dec 20, 2006 7.961 7.968 7.932 7.955 504,387 +0.00(+0.00%)
Dec 19, 2006 7.887 7.961 7.874 7.955 414,086 +0.05(+0.65%)
Dec 18, 2006 7.951 7.971 7.893 7.903 721,172 -0.04(-0.49%)
Dec 15, 2006 8.003 8.008 7.929 7.942 327,496 -0.04(-0.45%)
Dec 14, 2006 7.987 8.003 7.961 7.977 1,113,611 +0.00(+0.00%)
Dec 13, 2006 7.922 7.987 7.922 7.977 504,078 +0.02(+0.28%)
Dec 12, 2006 7.903 7.990 7.903 7.955 592,524 +0.07(+0.94%)
Dec 11, 2006 7.854 7.897 7.848 7.880 364,297 +0.04(+0.45%)
Dec 08, 2006 7.864 7.890 7.838 7.845 278,634 -0.04(-0.45%)
Dec 07, 2006 7.897 7.922 7.864 7.880 299,973 -0.02(-0.29%)
Dec 06, 2006 7.916 7.942 7.890 7.903 1,082,376 -0.01(-0.16%)
Dec 05, 2006 7.880 7.922 7.880 7.916 380,996 +0.06(+0.74%)
Dec 04, 2006 7.800 7.871 7.800 7.858 394,912 +0.06(+0.83%)
Dec 01, 2006 7.788 7.796 7.752 7.793 284,510 +0.02(+0.25%)
Nov 30, 2006 7.738 7.774 7.722 7.774 323,166 +0.07(+0.88%)
Nov 29, 2006 7.635 7.715 7.635 7.706 516,448 +0.09(+1.19%)
Nov 28, 2006 7.573 7.625 7.563 7.615 363,678 +0.04(+0.56%)
Nov 27, 2006 7.641 7.648 7.551 7.573 466,968 -0.08(-1.01%)
Nov 24, 2006 7.631 7.651 7.615 7.651 77,003 +0.02(+0.25%)
Nov 22, 2006 7.622 7.644 7.615 7.631 434,806 +0.01(+0.08%)
Nov 21, 2006 7.622 7.644 7.596 7.625 350,380 +0.01(+0.08%)
Nov 20, 2006 7.625 7.657 7.612 7.618 528,818 -0.01(-0.13%)
Nov 17, 2006 7.644 7.670 7.625 7.628 299,663 -0.02(-0.30%)
Nov 16, 2006 7.599 7.677 7.599 7.651 320,074 +0.05(+0.68%)
Nov 15, 2006 7.609 7.618 7.589 7.599 311,415 -0.02(-0.25%)
Nov 14, 2006 7.609 7.631 7.544 7.618 364,297 +0.02(+0.26%)
Nov 13, 2006 7.605 7.625 7.583 7.599 306,158 -0.03(-0.34%)
Nov 10, 2006 7.573 7.628 7.573 7.625 517,066 +0.04(+0.51%)
Nov 09, 2006 7.580 7.609 7.570 7.586 265,336 +0.01(+0.09%)
Nov 08, 2006 7.496 7.580 7.496 7.580 377,594 +0.06(+0.77%)
Nov 07, 2006 7.521 7.547 7.505 7.521 371,719 +0.00(+0.04%)
Nov 06, 2006 7.531 7.563 7.473 7.518 547,064 -0.03(-0.34%)
Nov 03, 2006 7.605 7.648 7.502 7.544 465,731 -0.07(-0.98%)
Nov 02, 2006 7.635 7.660 7.589 7.618 448,104 -0.05(-0.59%)
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.