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 )

23.03 +0.06 (+0.26%)
Streaming Delayed Price Updated: 11:04 AM 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, 2012 7.419 7.492 7.415 7.448 692,660 +0.04(+0.49%)
Oct 26, 2012 7.448 7.411 7.411 7.411 376,279 -0.02(-0.33%)
Oct 25, 2012 7.504 7.504 7.411 7.435 433,063 -0.02(-0.33%)
Oct 24, 2012 7.460 7.484 7.431 7.460 231,633 +0.04(+0.49%)
Oct 23, 2012 7.488 7.492 7.370 7.423 534,782 -0.08(-1.08%)
Oct 19, 2012 7.577 7.598 7.479 7.504 480,517 -0.08(-1.02%)
Oct 18, 2012 7.649 7.655 7.565 7.582 393,581 -0.08(-1.04%)
Oct 17, 2012 7.646 7.671 7.634 7.661 348,856 +0.02(+0.25%)
Oct 16, 2012 7.573 7.642 7.565 7.642 468,017 +0.10(+1.35%)
Oct 15, 2012 7.488 7.541 7.476 7.541 238,304 +0.06(+0.81%)
Oct 12, 2012 7.492 7.492 7.448 7.480 309,349 +0.01(+0.16%)
Oct 11, 2012 7.488 7.517 7.431 7.468 220,613 +0.01(+0.16%)
Oct 10, 2012 7.476 7.476 7.411 7.456 258,660 -0.02(-0.22%)
Oct 09, 2012 7.492 7.508 7.460 7.472 393,988 -0.01(-0.16%)
Oct 08, 2012 7.484 7.511 7.448 7.484 415,316 -0.04(-0.54%)
Oct 05, 2012 7.504 7.529 7.504 7.525 483,263 +0.03(+0.38%)
Oct 04, 2012 7.488 7.545 7.480 7.496 643,586 +0.01(+0.16%)
Oct 03, 2012 7.508 7.517 7.452 7.484 442,512 +0.02(+0.22%)
Oct 02, 2012 7.626 7.626 7.452 7.468 505,057 -0.02(-0.27%)
Oct 01, 2012 7.496 7.521 7.428 7.488 691,697 +0.09(+1.21%)
Sep 28, 2012 7.431 7.484 7.370 7.399 861,838 -0.01(-0.11%)
Sep 27, 2012 7.370 7.439 7.309 7.407 402,422 +0.07(+0.94%)
Sep 26, 2012 7.407 7.407 7.318 7.338 379,197 -0.06(-0.77%)
Sep 25, 2012 7.439 7.464 7.374 7.395 530,852 -0.04(-0.60%)
Sep 24, 2012 7.415 7.439 7.391 7.439 366,850 +0.00(+0.00%)
Sep 21, 2012 7.419 7.460 7.403 7.439 434,640 +0.04(+0.60%)
Sep 20, 2012 7.383 7.406 7.335 7.395 439,203 -0.01(-0.11%)
Sep 19, 2012 7.387 7.403 7.318 7.403 528,133 +0.03(+0.39%)
Sep 18, 2012 7.318 7.374 7.265 7.374 580,312 +0.06(+0.89%)
Sep 17, 2012 7.337 7.377 7.309 7.309 429,399 -0.08(-1.13%)
Sep 14, 2012 7.357 7.441 7.357 7.393 569,006 +0.00(+0.05%)
Sep 13, 2012 7.357 7.401 7.282 7.389 719,936 +0.02(+0.22%)
Sep 12, 2012 7.266 7.373 7.258 7.373 802,185 +0.11(+1.48%)
Sep 11, 2012 7.218 7.266 7.206 7.266 445,103 +0.06(+0.83%)
Sep 10, 2012 7.238 7.254 7.206 7.206 352,133 -0.04(-0.55%)
Sep 07, 2012 7.234 7.262 7.226 7.246 341,857 +0.00(+0.00%)
Sep 06, 2012 7.098 7.246 7.098 7.246 802,137 +0.16(+2.19%)
Sep 05, 2012 7.134 7.134 7.059 7.090 353,394 -0.04(-0.61%)
Sep 04, 2012 7.122 7.186 7.102 7.134 386,995 +0.00(+0.06%)
Aug 31, 2012 7.079 7.142 7.079 7.130 291,679 +0.06(+0.90%)
Aug 30, 2012 7.083 7.087 7.035 7.067 356,310 -0.03(-0.45%)
Aug 29, 2012 7.098 7.110 7.063 7.098 345,957 +0.02(+0.28%)
Aug 27, 2012 7.130 7.130 7.059 7.079 501,013 -0.03(-0.45%)
Aug 24, 2012 7.122 7.146 7.095 7.110 432,772 -0.01(-0.17%)
Aug 23, 2012 7.126 7.134 7.079 7.122 475,014 -0.03(-0.39%)
Aug 22, 2012 7.130 7.158 7.106 7.150 409,759 +0.02(+0.28%)
Aug 21, 2012 7.118 7.138 7.106 7.130 564,851 +0.02(+0.34%)
Aug 20, 2012 7.114 7.122 7.102 7.106 379,183 -0.00(-0.06%)
Aug 17, 2012 7.122 7.126 7.102 7.110 335,814 -0.01(-0.17%)
Aug 16, 2012 7.118 7.122 7.094 7.122 462,713 +0.02(+0.22%)
Aug 15, 2012 7.079 7.106 7.067 7.106 482,165 +0.04(+0.51%)
Aug 14, 2012 7.122 7.122 7.067 7.071 294,218 -0.02(-0.22%)
Aug 13, 2012 7.087 7.122 7.067 7.087 299,950 -0.02(-0.28%)
Aug 10, 2012 7.031 7.133 7.023 7.106 218,555 -0.03(-0.39%)
Aug 09, 2012 7.122 7.146 7.067 7.134 304,097 +0.02(+0.34%)
Aug 08, 2012 7.158 7.158 7.051 7.110 282,631 -0.06(-0.78%)
Aug 07, 2012 7.134 7.166 7.130 7.166 320,020 +0.07(+0.95%)
Aug 06, 2012 7.083 7.116 7.079 7.098 349,368 +0.02(+0.22%)
Aug 03, 2012 7.134 7.164 7.083 7.083 351,671 -0.00(-0.06%)
Aug 02, 2012 7.102 7.118 7.051 7.087 348,873 -0.04(-0.61%)
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.