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 (%)
Oct 30, 2009 4.304 4.417 4.220 4.281 526,947 -0.04(-0.90%)
Oct 29, 2009 4.236 4.333 4.223 4.320 473,471 +0.10(+2.45%)
Oct 28, 2009 4.446 4.446 4.204 4.217 657,720 -0.23(-5.23%)
Oct 27, 2009 4.437 4.472 4.404 4.449 396,403 +0.01(+0.15%)
Oct 26, 2009 4.559 4.579 4.437 4.443 504,437 -0.12(-2.55%)
Oct 23, 2009 4.563 4.576 4.559 4.559 410,894 -0.03(-0.70%)
Oct 22, 2009 4.563 4.608 4.540 4.592 436,720 +0.04(+0.90%)
Oct 21, 2009 4.579 4.601 4.543 4.551 478,441 -0.05(-1.12%)
Oct 20, 2009 4.566 4.608 4.566 4.603 396,728 -0.01(-0.32%)
Oct 19, 2009 4.585 4.637 4.569 4.618 355,041 +0.04(+0.85%)
Oct 16, 2009 4.517 4.579 4.504 4.579 420,658 +0.03(+0.57%)
Oct 15, 2009 4.508 4.559 4.495 4.553 255,332 +0.02(+0.36%)
Oct 14, 2009 4.553 4.559 4.521 4.537 272,499 -0.01(-0.14%)
Oct 13, 2009 4.501 4.553 4.501 4.543 286,474 +0.02(+0.43%)
Oct 12, 2009 4.524 4.562 4.501 4.524 367,955 +0.04(+0.92%)
Oct 09, 2009 4.475 4.501 4.467 4.482 299,131 +0.02(+0.38%)
Oct 08, 2009 4.495 4.508 4.456 4.466 314,309 +0.02(+0.36%)
Oct 07, 2009 4.427 4.459 4.391 4.449 474,504 -0.01(-0.29%)
Oct 06, 2009 4.417 4.462 4.414 4.462 480,893 +0.05(+1.25%)
Oct 05, 2009 4.343 4.417 4.307 4.407 510,847 +0.07(+1.56%)
Oct 02, 2009 4.375 4.382 4.262 4.340 650,959 -0.06(-1.40%)
Oct 01, 2009 4.466 4.466 4.401 4.401 786,408 -0.08(-1.80%)
Sep 30, 2009 4.559 4.559 4.453 4.482 756,334 +0.01(+0.29%)
Sep 29, 2009 4.485 4.514 4.446 4.469 700,900 -0.02(-0.50%)
Sep 28, 2009 4.479 4.524 4.469 4.492 674,144 -0.00(-0.07%)
Sep 25, 2009 4.498 4.511 4.466 4.495 427,108 +0.01(+0.14%)
Sep 24, 2009 4.582 4.582 4.479 4.488 500,274 -0.06(-1.35%)
Sep 23, 2009 4.524 4.595 4.514 4.550 437,567 +0.01(+0.33%)
Sep 22, 2009 4.585 4.592 4.480 4.535 739,213 -0.05(-1.03%)
Sep 21, 2009 4.624 4.641 4.569 4.582 457,229 -0.13(-2.75%)
Sep 18, 2009 4.656 4.734 4.647 4.711 384,883 +0.07(+1.43%)
Sep 17, 2009 4.592 4.689 4.589 4.645 565,585 +0.07(+1.51%)
Sep 16, 2009 4.511 4.656 4.511 4.576 638,002 +0.09(+1.95%)
Sep 15, 2009 4.372 4.490 4.372 4.488 513,522 +0.12(+2.74%)
Sep 14, 2009 4.301 4.372 4.285 4.369 468,492 +0.05(+1.27%)
Sep 11, 2009 4.310 4.330 4.295 4.314 333,900 -0.00(-0.08%)
Sep 10, 2009 4.275 4.317 4.223 4.317 405,053 +0.07(+1.60%)
Sep 09, 2009 4.197 4.265 4.175 4.249 456,506 +0.05(+1.23%)
Sep 08, 2009 4.165 4.204 4.165 4.197 408,594 +0.04(+1.07%)
Sep 04, 2009 4.149 4.168 4.123 4.153 365,803 +0.01(+0.33%)
Sep 03, 2009 4.178 4.184 4.139 4.139 346,598 -0.02(-0.54%)
Sep 02, 2009 4.175 4.181 4.142 4.162 452,993 -0.03(-0.77%)
Sep 01, 2009 4.291 4.333 4.188 4.194 475,154 -0.10(-2.33%)
Aug 31, 2009 4.359 4.361 4.291 4.294 230,617 -0.08(-1.78%)
Aug 28, 2009 4.388 4.404 4.369 4.372 243,268 -0.02(-0.52%)
Aug 27, 2009 4.391 4.401 4.369 4.394 313,341 -0.01(-0.11%)
Aug 26, 2009 4.420 4.420 4.346 4.400 400,708 -0.00(-0.05%)
Aug 25, 2009 4.385 4.443 4.380 4.402 293,401 +0.03(+0.61%)
Aug 24, 2009 4.333 4.398 4.333 4.375 334,862 +0.05(+1.05%)
Aug 21, 2009 4.255 4.340 4.255 4.330 306,544 +0.07(+1.75%)
Aug 20, 2009 4.210 4.271 4.210 4.255 293,868 +0.05(+1.23%)
Aug 19, 2009 4.171 4.217 4.158 4.204 368,561 +0.03(+0.62%)
Aug 18, 2009 4.204 4.243 4.178 4.178 358,838 -0.09(-2.12%)
Aug 17, 2009 4.246 4.268 4.178 4.268 552,612 -0.06(-1.35%)
Aug 14, 2009 4.301 4.333 4.269 4.327 258,505 +0.01(+0.22%)
Aug 13, 2009 4.333 4.340 4.291 4.317 314,377 +0.01(+0.33%)
Aug 12, 2009 4.301 4.317 4.278 4.303 296,060 +0.00(+0.04%)
Aug 11, 2009 4.294 4.301 4.255 4.301 296,595 +0.03(+0.61%)
Aug 10, 2009 4.288 4.301 4.223 4.275 309,933 -0.03(-0.60%)
Aug 07, 2009 4.220 4.304 4.220 4.301 433,903 +0.10(+2.30%)
Aug 06, 2009 4.255 4.285 4.175 4.204 467,528 -0.08(-1.81%)
Aug 05, 2009 4.394 4.394 4.259 4.281 367,977 -0.07(-1.56%)
Aug 04, 2009 4.291 4.372 4.272 4.349 271,265 +0.03(+0.75%)
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.