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 -0.14 (-0.59%)
Official Closing 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, 2008 8.066 8.234 8.017 8.234 570,272 +0.17(+2.08%)
Jan 30, 2008 8.053 8.159 8.040 8.066 488,818 -0.02(-0.28%)
Jan 29, 2008 8.088 8.111 8.017 8.088 555,254 +0.07(+0.89%)
Jan 28, 2008 7.988 8.053 7.988 8.017 547,406 +0.03(+0.40%)
Jan 25, 2008 8.092 8.130 7.965 7.985 666,923 -0.07(-0.84%)
Jan 24, 2008 8.017 8.140 8.004 8.053 708,127 +0.04(+0.48%)
Jan 23, 2008 7.762 8.043 7.671 8.014 578,714 +0.02(+0.20%)
Jan 22, 2008 7.681 8.040 7.600 7.998 495,008 -0.20(-2.48%)
Jan 21, 2008 8.486 8.486 7.914 8.201 0 +0.00(+0.00%)
Jan 18, 2008 8.486 8.486 7.914 8.201 680,989 -0.26(-3.09%)
Jan 17, 2008 8.800 8.800 8.425 8.463 761,843 -0.34(-3.89%)
Jan 16, 2008 9.032 9.032 8.793 8.806 506,998 -0.15(-1.70%)
Jan 15, 2008 8.981 8.997 8.893 8.958 299,809 -0.03(-0.32%)
Jan 14, 2008 9.052 9.071 8.948 8.987 313,973 -0.07(-0.73%)
Jan 11, 2008 8.990 9.123 8.932 9.053 395,328 -0.04(-0.47%)
Jan 10, 2008 9.178 9.207 9.055 9.096 599,179 -0.01(-0.09%)
Jan 09, 2008 9.107 9.210 9.052 9.103 1,329,916 +0.01(+0.11%)
Jan 08, 2008 9.006 9.213 8.997 9.094 832,906 +0.15(+1.63%)
Jan 07, 2008 8.832 9.003 8.832 8.948 698,243 +0.12(+1.39%)
Jan 04, 2008 8.754 8.877 8.754 8.825 562,987 -0.03(-0.36%)
Jan 03, 2008 8.790 8.903 8.767 8.858 605,366 +0.05(+0.62%)
Jan 02, 2008 8.922 8.939 8.758 8.803 724,753 -0.09(-0.98%)
Jan 01, 2008 9.000 9.000 8.867 8.890 245,208 +0.00(+0.00%)
Dec 31, 2007 9.000 9.000 8.867 8.890 245,208 -0.06(-0.69%)
Dec 28, 2007 8.922 8.951 8.906 8.951 249,143 +0.07(+0.84%)
Dec 27, 2007 8.932 8.932 8.825 8.877 297,269 -0.07(-0.76%)
Dec 26, 2007 8.916 8.981 8.887 8.945 258,293 +0.02(+0.22%)
Dec 24, 2007 8.922 8.935 8.890 8.926 97,749 +0.02(+0.18%)
Dec 21, 2007 9.052 9.052 8.829 8.909 276,872 -0.41(-4.44%)
Dec 20, 2007 9.352 9.352 9.268 9.323 395,044 +0.00(+0.00%)
Dec 19, 2007 9.294 9.362 9.291 9.323 294,795 +0.04(+0.45%)
Dec 18, 2007 9.281 9.310 9.226 9.281 255,819 +0.08(+0.91%)
Dec 17, 2007 9.184 9.248 9.120 9.197 321,088 -0.03(-0.32%)
Dec 14, 2007 9.213 9.297 9.162 9.226 253,035 +0.05(+0.53%)
Dec 13, 2007 9.045 9.213 9.045 9.178 231,691 +0.07(+0.75%)
Dec 12, 2007 9.343 9.411 9.045 9.110 185,909 -0.15(-1.64%)
Dec 11, 2007 9.430 9.446 9.249 9.262 240,169 -0.16(-1.68%)
Dec 10, 2007 9.375 9.453 9.375 9.420 175,605 +0.06(+0.62%)
Dec 07, 2007 9.323 9.385 9.302 9.362 181,888 +0.05(+0.49%)
Dec 06, 2007 9.220 9.317 9.220 9.317 212,203 +0.04(+0.45%)
Dec 05, 2007 9.314 9.401 9.213 9.275 236,331 +0.05(+0.49%)
Dec 04, 2007 9.133 9.281 9.133 9.230 221,179 +0.02(+0.25%)
Dec 03, 2007 9.223 9.317 9.139 9.207 282,112 +0.04(+0.42%)
Nov 30, 2007 9.055 9.184 8.990 9.168 261,210 +0.20(+2.27%)
Nov 29, 2007 8.971 9.042 8.955 8.964 185,291 -0.03(-0.29%)
Nov 28, 2007 8.971 9.123 8.939 8.990 257,984 +0.06(+0.72%)
Nov 27, 2007 8.735 8.939 8.735 8.926 267,332 +0.18(+2.03%)
Nov 26, 2007 8.867 8.939 8.748 8.748 1,477,378 -0.11(-1.24%)
Nov 23, 2007 8.884 8.922 8.809 8.858 210,359 +0.06(+0.74%)
Nov 21, 2007 8.822 8.897 8.793 8.793 754,774 -0.08(-0.95%)
Nov 20, 2007 8.793 8.922 8.793 8.877 661,355 +0.11(+1.22%)
Nov 19, 2007 8.758 8.832 8.751 8.770 1,531,821 -0.01(-0.07%)
Nov 16, 2007 8.761 8.792 8.686 8.777 998,220 +0.06(+0.70%)
Nov 15, 2007 8.657 8.770 8.657 8.716 599,801 -0.03(-0.37%)
Nov 14, 2007 8.732 8.803 8.732 8.748 1,061,327 +0.01(+0.07%)
Nov 13, 2007 8.783 8.806 8.686 8.741 403,093 -0.03(-0.37%)
Nov 12, 2007 8.806 8.874 8.764 8.774 222,411 -0.11(-1.22%)
Nov 09, 2007 8.955 8.955 8.858 8.882 177,248 -0.07(-0.78%)
Nov 08, 2007 8.825 9.010 8.825 8.951 230,144 +0.13(+1.43%)
Nov 07, 2007 8.832 8.961 8.825 8.825 193,924 -0.18(-1.97%)
Nov 06, 2007 9.081 9.081 8.929 9.003 310,896 +0.03(+0.32%)
Nov 05, 2007 8.832 9.029 8.832 8.974 364,704 +0.06(+0.73%)
Nov 02, 2007 9.048 9.065 8.856 8.909 501,430 -0.11(-1.18%)
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.