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: 6:30 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, 2007 9.057 9.187 8.993 9.171 261,140 +0.20(+2.27%)
Nov 29, 2007 8.973 9.044 8.957 8.967 185,241 -0.03(-0.29%)
Nov 28, 2007 8.973 9.125 8.941 8.993 257,914 +0.06(+0.72%)
Nov 27, 2007 8.737 8.941 8.737 8.928 267,260 +0.18(+2.03%)
Nov 26, 2007 8.870 8.941 8.750 8.750 1,476,980 -0.11(-1.24%)
Nov 23, 2007 8.886 8.925 8.812 8.860 210,302 +0.06(+0.74%)
Nov 21, 2007 8.825 8.899 8.795 8.795 754,571 -0.08(-0.95%)
Nov 20, 2007 8.795 8.925 8.795 8.880 661,177 +0.11(+1.22%)
Nov 19, 2007 8.760 8.834 8.753 8.773 1,531,408 -0.01(-0.07%)
Nov 16, 2007 8.763 8.794 8.689 8.779 997,951 +0.06(+0.70%)
Nov 15, 2007 8.660 8.773 8.660 8.718 599,639 -0.03(-0.37%)
Nov 14, 2007 8.734 8.805 8.734 8.750 1,061,041 +0.01(+0.07%)
Nov 13, 2007 8.786 8.808 8.689 8.744 402,984 -0.03(-0.37%)
Nov 12, 2007 8.808 8.876 8.766 8.776 222,351 -0.11(-1.22%)
Nov 09, 2007 8.957 8.957 8.860 8.884 177,200 -0.07(-0.78%)
Nov 08, 2007 8.828 9.012 8.828 8.954 230,082 +0.13(+1.43%)
Nov 07, 2007 8.834 8.964 8.828 8.828 193,872 -0.18(-1.97%)
Nov 06, 2007 9.083 9.083 8.931 9.006 310,812 +0.03(+0.32%)
Nov 05, 2007 8.834 9.032 8.834 8.977 364,606 +0.06(+0.73%)
Nov 02, 2007 9.051 9.067 8.858 8.912 501,295 -0.11(-1.18%)
Nov 01, 2007 9.083 9.116 9.015 9.019 327,805 -0.12(-1.31%)
Oct 31, 2007 9.025 9.206 9.025 9.138 365,534 +0.10(+1.15%)
Oct 30, 2007 9.022 9.054 8.999 9.035 527,581 +0.00(+0.04%)
Oct 29, 2007 8.986 9.043 8.980 9.032 214,001 +0.05(+0.58%)
Oct 26, 2007 8.863 8.986 8.863 8.980 321,311 +0.14(+1.57%)
Oct 25, 2007 8.679 8.847 8.679 8.841 344,814 +0.19(+2.17%)
Oct 24, 2007 8.608 8.666 8.527 8.653 232,247 +0.04(+0.41%)
Oct 23, 2007 8.611 8.676 8.595 8.618 225,443 +0.03(+0.30%)
Oct 22, 2007 8.504 8.650 8.469 8.592 371,100 +0.05(+0.53%)
Oct 19, 2007 8.795 8.795 8.546 8.546 329,970 -0.26(-2.97%)
Oct 18, 2007 8.737 8.831 8.737 8.808 174,417 +0.04(+0.48%)
Oct 17, 2007 8.779 8.876 8.744 8.766 358,112 +0.01(+0.07%)
Oct 16, 2007 8.760 8.808 8.760 8.760 1,689,435 -0.02(-0.18%)
Oct 15, 2007 8.867 8.889 8.776 8.776 1,666,860 -0.06(-0.66%)
Oct 12, 2007 8.834 8.912 8.813 8.834 1,657,892 -0.01(-0.11%)
Oct 11, 2007 8.834 8.925 8.828 8.844 1,652,016 -0.03(-0.33%)
Oct 10, 2007 8.786 8.886 8.786 8.873 273,377 +0.10(+1.11%)
Oct 09, 2007 8.708 8.783 8.705 8.776 827,863 +0.08(+0.97%)
Oct 08, 2007 8.647 8.708 8.647 8.692 225,443 +0.00(+0.00%)
Oct 05, 2007 8.589 8.724 8.589 8.692 332,753 +0.12(+1.40%)
Oct 04, 2007 8.527 8.605 8.527 8.572 190,807 +0.06(+0.68%)
Oct 03, 2007 8.540 8.540 8.495 8.514 297,808 -0.04(-0.45%)
Oct 02, 2007 8.540 8.566 8.517 8.553 277,088 +0.00(+0.04%)
Oct 01, 2007 8.446 8.592 8.446 8.550 308,322 +0.12(+1.38%)
Sep 28, 2007 8.508 8.543 8.433 8.433 299,973 -0.07(-0.87%)
Sep 27, 2007 8.550 8.556 8.495 8.508 299,354 -0.03(-0.38%)
Sep 26, 2007 8.514 8.569 8.514 8.540 191,889 +0.03(+0.38%)
Sep 25, 2007 8.511 8.559 8.475 8.508 257,914 -0.00(-0.04%)
Sep 24, 2007 8.530 8.576 8.495 8.511 255,131 -0.01(-0.15%)
Sep 21, 2007 8.521 8.595 8.475 8.524 360,586 +0.02(+0.23%)
Sep 20, 2007 8.563 8.563 8.504 8.504 248,018 -0.03(-0.30%)
Sep 19, 2007 8.472 8.572 8.462 8.530 549,538 +0.13(+1.50%)
Sep 18, 2007 8.294 8.420 8.252 8.404 307,085 +0.17(+2.12%)
Sep 17, 2007 8.252 8.268 8.197 8.230 178,128 -0.02(-0.27%)
Sep 14, 2007 8.184 8.310 8.184 8.252 168,850 +0.01(+0.12%)
Sep 13, 2007 8.249 8.288 8.220 8.243 242,761 +0.03(+0.31%)
Sep 12, 2007 8.152 8.226 8.146 8.217 266,573 +0.01(+0.12%)
Sep 11, 2007 8.152 8.239 8.129 8.207 275,542 +0.08(+0.99%)
Sep 10, 2007 8.113 8.178 8.048 8.126 320,074 +0.04(+0.44%)
Sep 07, 2007 8.168 8.175 8.084 8.091 285,128 -0.13(-1.53%)
Sep 06, 2007 8.223 8.246 8.136 8.217 401,407 +0.02(+0.20%)
Sep 05, 2007 8.230 8.230 8.149 8.200 226,680 -0.07(-0.82%)
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.