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 31, 2011 6.153 6.153 6.093 6.097 364,043 -0.11(-1.74%)
Oct 28, 2011 6.086 6.265 6.086 6.205 469,623 -0.06(-0.89%)
Oct 27, 2011 6.190 6.313 6.171 6.261 784,553 +0.13(+2.13%)
Oct 26, 2011 6.123 6.134 6.063 6.130 339,965 +0.04(+0.61%)
Oct 25, 2011 6.101 6.115 6.074 6.093 330,110 -0.04(-0.61%)
Oct 24, 2011 6.067 6.130 6.067 6.130 546,196 +0.05(+0.86%)
Oct 21, 2011 6.067 6.138 6.063 6.078 387,346 +0.01(+0.25%)
Oct 20, 2011 6.056 6.063 5.992 6.063 269,725 +0.01(+0.12%)
Oct 19, 2011 6.063 6.106 6.011 6.056 397,799 -0.01(-0.18%)
Oct 18, 2011 6.045 6.127 5.989 6.067 635,832 +0.01(+0.25%)
Oct 17, 2011 6.063 6.063 5.989 6.052 610,532 -0.01(-0.18%)
Oct 14, 2011 6.078 6.097 6.021 6.063 341,704 +0.03(+0.56%)
Oct 13, 2011 5.974 6.093 5.959 6.030 504,665 +0.01(+0.25%)
Oct 12, 2011 5.955 6.045 5.929 6.015 444,880 +0.09(+1.45%)
Oct 11, 2011 6.011 6.045 5.925 5.929 342,564 -0.09(-1.43%)
Oct 10, 2011 6.033 6.093 5.944 6.015 454,386 +0.05(+0.88%)
Oct 07, 2011 5.951 5.966 5.839 5.962 417,090 +0.06(+0.95%)
Oct 06, 2011 5.667 5.907 5.634 5.907 764,771 +0.24(+4.28%)
Oct 05, 2011 5.642 5.664 5.556 5.664 682,061 +0.04(+0.73%)
Oct 04, 2011 5.619 5.657 5.504 5.623 738,715 -0.09(-1.57%)
Oct 03, 2011 5.798 5.832 5.712 5.712 791,972 -0.10(-1.67%)
Sep 30, 2011 5.843 5.884 5.772 5.809 808,551 -0.04(-0.76%)
Sep 29, 2011 5.888 5.895 5.787 5.854 735,628 +0.05(+0.90%)
Sep 28, 2011 5.918 5.933 5.765 5.802 805,592 -0.08(-1.40%)
Sep 27, 2011 5.933 5.970 5.873 5.884 812,571 +0.08(+1.41%)
Sep 26, 2011 5.675 5.802 5.571 5.802 1,088,045 +0.13(+2.37%)
Sep 23, 2011 5.642 5.668 5.574 5.668 547,128 +0.04(+0.66%)
Sep 22, 2011 5.742 5.742 5.597 5.630 689,356 -0.18(-3.02%)
Sep 21, 2011 5.974 5.989 5.798 5.806 441,136 -0.14(-2.38%)
Sep 20, 2011 5.966 6.041 5.940 5.948 549,693 +0.01(+0.13%)
Sep 19, 2011 5.922 5.969 5.863 5.940 426,669 -0.02(-0.31%)
Sep 16, 2011 5.944 5.988 5.915 5.958 290,522 +0.04(+0.62%)
Sep 15, 2011 5.929 5.966 5.907 5.922 461,507 +0.03(+0.56%)
Sep 14, 2011 5.885 5.915 5.830 5.889 462,967 +0.04(+0.75%)
Sep 13, 2011 5.845 5.882 5.820 5.845 405,898 +0.03(+0.44%)
Sep 12, 2011 5.812 5.845 5.688 5.820 356,916 -0.06(-0.99%)
Sep 09, 2011 5.944 5.988 5.826 5.878 348,414 -0.15(-2.42%)
Sep 08, 2011 5.977 6.057 5.918 6.024 571,137 +0.03(+0.55%)
Sep 07, 2011 5.980 6.009 5.911 5.991 414,468 +0.03(+0.49%)
Sep 06, 2011 5.867 5.962 5.808 5.962 565,971 -0.01(-0.18%)
Sep 02, 2011 5.936 6.002 5.867 5.973 309,518 -0.03(-0.49%)
Sep 01, 2011 5.980 6.039 5.973 6.002 471,239 +0.05(+0.80%)
Aug 31, 2011 5.977 6.060 5.947 5.955 515,836 +0.01(+0.18%)
Aug 30, 2011 5.947 6.020 5.934 5.944 544,240 -0.03(-0.43%)
Aug 29, 2011 5.991 6.053 5.936 5.969 500,060 +0.06(+1.05%)
Aug 26, 2011 5.823 5.960 5.750 5.907 371,823 +0.06(+1.00%)
Aug 25, 2011 6.017 6.017 5.831 5.849 363,063 -0.13(-2.14%)
Aug 24, 2011 5.845 5.984 5.780 5.977 644,969 +0.14(+2.37%)
Aug 23, 2011 5.637 5.838 5.630 5.838 338,454 +0.22(+3.90%)
Aug 22, 2011 5.831 5.831 5.546 5.619 470,428 -0.05(-0.90%)
Aug 19, 2011 5.670 5.783 5.597 5.670 514,816 -0.07(-1.21%)
Aug 18, 2011 5.831 5.859 5.685 5.739 564,001 -0.20(-3.44%)
Aug 17, 2011 5.951 6.006 5.893 5.944 306,893 +0.00(+0.06%)
Aug 16, 2011 5.922 5.966 5.849 5.940 542,804 -0.03(-0.49%)
Aug 15, 2011 5.758 5.973 5.758 5.969 705,128 +0.27(+4.67%)
Aug 12, 2011 5.710 5.747 5.619 5.703 444,539 +0.08(+1.43%)
Aug 11, 2011 5.437 5.674 5.437 5.623 601,666 +0.22(+3.98%)
Aug 10, 2011 5.458 5.520 5.309 5.407 682,736 -0.09(-1.66%)
Aug 09, 2011 5.404 5.517 5.163 5.499 1,219,341 +0.24(+4.65%)
Aug 08, 2011 5.404 5.422 5.126 5.254 1,614,186 -0.42(-7.36%)
Aug 05, 2011 5.794 5.853 5.491 5.672 1,133,733 -0.07(-1.30%)
Aug 04, 2011 6.050 6.075 5.743 5.747 1,466,276 -0.36(-5.86%)
Aug 03, 2011 6.159 6.159 5.984 6.104 756,853 -0.03(-0.47%)
Aug 02, 2011 6.268 6.290 6.126 6.133 548,225 -0.15(-2.33%)
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.