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 (%)
Nov 30, 2005 6.546 6.566 6.514 6.530 283,659 -0.03(-0.44%)
Nov 29, 2005 6.530 6.598 6.530 6.559 349,547 +0.03(+0.40%)
Nov 28, 2005 6.530 6.556 6.514 6.533 372,438 -0.01(-0.20%)
Nov 25, 2005 6.537 6.562 6.530 6.546 141,056 +0.03(+0.40%)
Nov 23, 2005 6.449 6.524 6.449 6.520 302,837 +0.07(+1.10%)
Nov 22, 2005 6.456 6.478 6.433 6.449 412,342 -0.01(-0.20%)
Nov 21, 2005 6.430 6.466 6.427 6.462 232,000 +0.02(+0.30%)
Nov 18, 2005 6.453 6.462 6.417 6.443 269,739 -0.02(-0.30%)
Nov 17, 2005 6.430 6.466 6.407 6.462 252,725 +0.06(+0.96%)
Nov 16, 2005 6.417 6.433 6.394 6.401 272,523 +0.02(+0.30%)
Nov 15, 2005 6.381 6.423 6.362 6.381 998,839 -0.00(-0.05%)
Nov 14, 2005 6.391 6.414 6.372 6.385 277,163 -0.02(-0.25%)
Nov 11, 2005 6.420 6.427 6.349 6.401 282,421 -0.02(-0.25%)
Nov 10, 2005 6.469 6.472 6.388 6.417 241,280 -0.07(-1.15%)
Nov 09, 2005 6.459 6.511 6.459 6.491 302,219 +0.00(+0.05%)
Nov 08, 2005 6.469 6.508 6.466 6.488 218,699 -0.01(-0.15%)
Nov 07, 2005 6.498 6.514 6.485 6.498 239,115 -0.01(-0.20%)
Nov 04, 2005 6.540 6.556 6.511 6.511 208,181 -0.00(-0.05%)
Nov 03, 2005 6.498 6.530 6.495 6.514 546,283 +0.03(+0.50%)
Nov 02, 2005 6.407 6.498 6.404 6.482 235,403 +0.05(+0.86%)
Nov 01, 2005 6.543 6.543 6.404 6.427 385,739 -0.10(-1.58%)
Oct 31, 2005 6.449 6.562 6.449 6.530 349,547 +0.10(+1.51%)
Oct 28, 2005 6.369 6.459 6.369 6.433 245,301 +0.08(+1.22%)
Oct 27, 2005 6.436 6.436 6.356 6.356 238,187 -0.05(-0.76%)
Oct 26, 2005 6.443 6.462 6.398 6.404 253,344 -0.04(-0.55%)
Oct 25, 2005 6.440 6.475 6.359 6.440 404,299 +0.04(+0.56%)
Oct 24, 2005 6.301 6.404 6.301 6.404 287,061 +0.10(+1.64%)
Oct 21, 2005 6.223 6.352 6.223 6.301 313,045 +0.07(+1.08%)
Oct 20, 2005 6.378 6.378 6.191 6.233 262,624 -0.15(-2.28%)
Oct 19, 2005 6.320 6.381 6.272 6.378 457,195 -0.00(-0.05%)
Oct 18, 2005 6.423 6.462 6.369 6.381 395,019 -0.08(-1.30%)
Oct 17, 2005 6.398 6.466 6.365 6.466 328,203 +0.10(+1.57%)
Oct 14, 2005 6.323 6.385 6.262 6.366 569,793 +0.08(+1.24%)
Oct 13, 2005 6.462 6.462 6.223 6.288 548,139 -0.20(-3.04%)
Oct 12, 2005 6.624 6.624 6.440 6.485 583,713 -0.15(-2.29%)
Oct 11, 2005 6.640 6.698 6.611 6.637 559,275 +0.01(+0.15%)
Oct 10, 2005 6.840 6.840 6.449 6.627 2,146,777 -0.18(-2.71%)
Oct 07, 2005 6.789 6.828 6.789 6.811 249,013 -0.03(-0.38%)
Oct 06, 2005 7.064 7.064 6.837 6.837 600,417 -0.24(-3.42%)
Oct 05, 2005 7.164 7.164 7.080 7.080 289,536 -0.11(-1.53%)
Oct 04, 2005 7.135 7.193 7.128 7.190 464,000 +0.06(+0.82%)
Oct 03, 2005 7.070 7.144 7.070 7.131 512,566 +0.04(+0.55%)
Sep 30, 2005 7.106 7.106 7.044 7.093 264,480 +0.04(+0.50%)
Sep 29, 2005 6.983 7.077 6.967 7.057 228,597 +0.10(+1.39%)
Sep 28, 2005 6.934 6.992 6.934 6.960 282,112 +0.04(+0.61%)
Sep 27, 2005 6.960 6.976 6.905 6.918 487,200 -0.05(-0.79%)
Sep 26, 2005 6.950 6.996 6.934 6.973 305,621 +0.03(+0.37%)
Sep 23, 2005 6.947 6.983 6.918 6.947 597,942 -0.02(-0.23%)
Sep 22, 2005 7.018 7.018 6.937 6.963 471,115 -0.11(-1.60%)
Sep 21, 2005 7.209 7.232 7.054 7.077 492,459 -0.12(-1.62%)
Sep 20, 2005 7.177 7.241 7.164 7.193 399,350 +0.02(+0.23%)
Sep 19, 2005 7.196 7.215 7.161 7.177 425,334 +0.05(+0.73%)
Sep 16, 2005 7.131 7.144 7.119 7.125 207,872 +0.01(+0.18%)
Sep 15, 2005 7.112 7.164 7.102 7.112 256,747 -0.01(-0.09%)
Sep 14, 2005 7.086 7.157 7.080 7.119 394,091 +0.01(+0.14%)
Sep 13, 2005 7.190 7.190 7.089 7.109 474,208 -0.08(-1.12%)
Sep 12, 2005 7.203 7.212 7.148 7.190 365,323 -0.01(-0.09%)
Sep 09, 2005 7.177 7.225 7.135 7.196 352,331 +0.02(+0.23%)
Sep 08, 2005 7.190 7.245 7.167 7.180 313,355 -0.07(-0.94%)
Sep 07, 2005 7.190 7.264 7.190 7.248 349,856 +0.06(+0.81%)
Sep 06, 2005 7.154 7.215 7.119 7.190 331,296 +0.05(+0.63%)
Sep 02, 2005 7.102 7.167 7.102 7.144 219,008 +0.04(+0.55%)
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.