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 )

23.01 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2013 8.094 8.111 8.040 8.111 421,916 +0.03(+0.36%)
Jan 30, 2013 8.090 8.144 8.061 8.082 469,345 -0.02(-0.31%)
Jan 29, 2013 8.040 8.127 8.036 8.107 448,019 +0.03(+0.36%)
Jan 28, 2013 8.107 8.119 8.053 8.078 475,629 -0.05(-0.66%)
Jan 25, 2013 8.107 8.131 8.053 8.131 495,116 +0.01(+0.15%)
Jan 24, 2013 8.082 8.127 8.042 8.119 466,982 -0.00(-0.05%)
Jan 23, 2013 8.098 8.131 8.067 8.123 576,389 +0.04(+0.46%)
Jan 22, 2013 8.094 8.094 7.995 8.086 428,294 -0.00(-0.05%)
Jan 18, 2013 8.015 8.102 7.986 8.090 457,886 +0.05(+0.67%)
Jan 17, 2013 7.953 8.036 7.933 8.036 467,518 +0.12(+1.46%)
Jan 16, 2013 7.928 7.937 7.883 7.920 405,444 -0.00(-0.05%)
Jan 15, 2013 7.870 7.953 7.870 7.924 489,549 +0.04(+0.53%)
Jan 14, 2013 7.995 8.032 7.883 7.883 476,491 -0.12(-1.50%)
Jan 11, 2013 8.065 8.070 7.995 8.003 491,034 -0.07(-0.82%)
Jan 10, 2013 7.957 8.073 7.933 8.069 643,834 +0.12(+1.51%)
Jan 09, 2013 7.924 7.974 7.904 7.949 513,480 +0.02(+0.31%)
Jan 08, 2013 7.887 7.933 7.850 7.924 412,172 +0.03(+0.42%)
Jan 07, 2013 7.928 7.928 7.854 7.891 426,024 -0.06(-0.78%)
Jan 04, 2013 7.850 7.966 7.796 7.953 524,708 +0.12(+1.59%)
Jan 03, 2013 7.837 7.880 7.808 7.829 648,167 -0.02(-0.21%)
Jan 02, 2013 7.813 7.850 7.767 7.846 1,090,241 +0.08(+1.01%)
Dec 31, 2012 7.543 7.767 7.510 7.767 885,060 +0.24(+3.14%)
Dec 28, 2012 7.473 7.543 7.436 7.531 543,905 +0.03(+0.44%)
Dec 27, 2012 7.522 7.535 7.390 7.498 560,859 -0.01(-0.17%)
Dec 26, 2012 7.498 7.576 7.481 7.510 521,495 +0.00(+0.06%)
Dec 24, 2012 7.556 7.580 7.481 7.506 275,339 -0.09(-1.20%)
Dec 21, 2012 7.535 7.597 7.473 7.597 623,862 +0.01(+0.11%)
Dec 20, 2012 7.589 7.601 7.522 7.589 483,755 +0.00(+0.00%)
Dec 19, 2012 7.551 7.589 7.527 7.589 698,329 +0.06(+0.77%)
Dec 18, 2012 7.494 7.575 7.478 7.531 697,436 +0.02(+0.32%)
Dec 17, 2012 7.413 7.510 7.413 7.506 989,619 +0.11(+1.43%)
Dec 14, 2012 7.352 7.429 7.348 7.401 513,943 +0.04(+0.61%)
Dec 13, 2012 7.364 7.372 7.332 7.356 429,025 -0.01(-0.11%)
Dec 12, 2012 7.307 7.397 7.286 7.364 428,212 +0.08(+1.06%)
Dec 11, 2012 7.315 7.336 7.283 7.287 725,736 +0.00(+0.06%)
Dec 10, 2012 7.287 7.307 7.259 7.283 356,913 -0.02(-0.33%)
Dec 07, 2012 7.328 7.332 7.279 7.307 462,785 -0.02(-0.33%)
Dec 06, 2012 7.332 7.332 7.283 7.332 624,165 +0.01(+0.11%)
Dec 05, 2012 7.372 7.385 7.287 7.324 637,348 -0.02(-0.28%)
Dec 04, 2012 7.340 7.376 7.332 7.344 435,298 -0.01(-0.17%)
Nov 30, 2012 7.344 7.385 7.332 7.356 471,365 +0.04(+0.56%)
Nov 29, 2012 7.336 7.344 7.283 7.315 487,291 +0.03(+0.39%)
Nov 28, 2012 7.263 7.303 7.238 7.287 619,384 +0.03(+0.39%)
Nov 27, 2012 7.283 7.303 7.230 7.259 403,160 -0.00(-0.06%)
Nov 26, 2012 7.246 7.299 7.218 7.263 458,075 +0.00(+0.00%)
Nov 23, 2012 7.206 7.279 7.206 7.263 203,658 +0.08(+1.13%)
Nov 21, 2012 7.165 7.205 7.133 7.181 398,598 +0.04(+0.57%)
Nov 20, 2012 7.116 7.141 7.060 7.141 499,544 +0.04(+0.57%)
Nov 19, 2012 7.230 7.230 7.056 7.100 771,359 +0.08(+1.10%)
Nov 16, 2012 6.921 7.027 6.885 7.023 594,593 +0.13(+1.95%)
Nov 15, 2012 6.865 6.930 6.706 6.889 1,432,569 -0.02(-0.29%)
Nov 14, 2012 7.145 7.165 6.909 6.909 860,512 -0.26(-3.57%)
Nov 13, 2012 7.108 7.210 7.076 7.165 564,149 -0.04(-0.62%)
Nov 12, 2012 7.226 7.283 7.210 7.210 393,224 -0.04(-0.50%)
Nov 09, 2012 7.226 7.271 7.214 7.246 512,668 -0.04(-0.61%)
Nov 08, 2012 7.348 7.393 7.287 7.291 429,633 -0.09(-1.16%)
Nov 07, 2012 7.413 7.474 7.336 7.376 416,659 -0.12(-1.57%)
Nov 06, 2012 7.494 7.539 7.470 7.494 426,056 +0.01(+0.16%)
Nov 05, 2012 7.608 7.608 7.401 7.482 506,225 -0.14(-1.86%)
Nov 02, 2012 7.665 7.665 7.616 7.624 737,560 -0.04(-0.58%)
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.