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 )

22.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 28, 2008 3.478 3.795 3.436 3.676 608,274 +0.28(+8.20%)
Nov 26, 2008 3.113 3.423 3.103 3.398 675,545 +0.20(+6.16%)
Nov 25, 2008 3.213 3.288 3.103 3.200 941,383 +0.13(+4.21%)
Nov 24, 2008 2.948 3.207 2.900 3.071 1,065,151 +0.26(+9.32%)
Nov 21, 2008 2.673 2.832 2.547 2.809 1,149,129 +0.15(+5.47%)
Nov 20, 2008 3.107 3.171 2.615 2.664 1,253,133 -0.50(-15.92%)
Nov 19, 2008 3.398 3.440 3.165 3.168 532,722 -0.27(-7.81%)
Nov 18, 2008 3.634 3.634 3.314 3.436 541,297 -0.13(-3.54%)
Nov 17, 2008 3.491 3.756 3.427 3.562 585,247 +0.06(+1.66%)
Nov 14, 2008 3.744 3.747 3.482 3.504 763,627 -0.15(-4.07%)
Nov 13, 2008 3.524 3.656 3.297 3.653 747,916 +0.13(+3.67%)
Nov 12, 2008 3.779 3.779 3.488 3.524 706,184 -0.32(-8.40%)
Nov 11, 2008 3.912 3.931 3.766 3.847 525,119 +0.02(+0.51%)
Nov 10, 2008 4.073 4.122 3.795 3.828 657,857 -0.13(-3.35%)
Nov 07, 2008 3.718 4.022 3.653 3.960 562,916 +0.29(+7.83%)
Nov 06, 2008 3.989 3.999 3.653 3.672 595,885 -0.31(-7.72%)
Nov 05, 2008 4.106 4.154 3.941 3.980 762,436 -0.14(-3.30%)
Nov 04, 2008 4.203 4.241 4.083 4.115 956,881 -0.02(-0.47%)
Nov 03, 2008 3.996 4.138 3.960 4.135 1,099,453 +0.13(+3.31%)
Oct 31, 2008 3.928 4.009 3.879 4.002 985,531 +0.15(+3.86%)
Oct 30, 2008 3.976 3.976 3.760 3.853 588,319 +0.02(+0.52%)
Oct 29, 2008 3.795 3.944 3.776 3.833 921,716 +0.15(+4.11%)
Oct 28, 2008 3.592 3.737 3.349 3.682 1,253,124 +0.15(+4.21%)
Oct 27, 2008 3.627 3.676 3.495 3.533 663,140 -0.13(-3.62%)
Oct 24, 2008 3.401 3.708 3.401 3.666 636,828 -0.01(-0.18%)
Oct 23, 2008 3.540 3.695 3.427 3.672 715,464 +0.15(+4.14%)
Oct 22, 2008 4.018 4.018 3.420 3.526 880,228 -0.53(-13.01%)
Oct 21, 2008 4.154 4.173 4.012 4.054 721,549 -0.12(-2.87%)
Oct 20, 2008 3.879 4.196 3.811 4.173 935,066 +0.39(+10.34%)
Oct 17, 2008 3.462 3.863 3.356 3.782 775,846 +0.27(+7.83%)
Oct 16, 2008 3.517 3.588 3.233 3.508 790,509 -0.09(-2.60%)
Oct 15, 2008 3.802 3.853 3.553 3.601 439,337 -0.21(-5.51%)
Oct 14, 2008 3.815 4.170 3.802 3.811 1,545,936 +0.20(+5.55%)
Oct 13, 2008 3.314 3.653 3.123 3.611 2,056,083 +0.62(+20.76%)
Oct 10, 2008 3.107 3.139 2.211 2.990 2,788,246 -0.36(-10.71%)
Oct 09, 2008 3.931 3.937 3.246 3.349 741,331 -0.54(-13.95%)
Oct 08, 2008 3.992 3.992 3.136 3.892 1,870,489 -0.25(-6.08%)
Oct 07, 2008 4.523 4.558 4.073 4.144 912,606 -0.38(-8.50%)
Oct 06, 2008 4.791 4.791 4.246 4.529 1,287,255 -0.44(-8.91%)
Oct 03, 2008 5.166 5.269 4.959 4.972 600,120 -0.13(-2.60%)
Oct 02, 2008 5.279 5.279 5.027 5.105 417,560 -0.16(-3.01%)
Oct 01, 2008 5.140 5.282 5.040 5.263 407,284 +0.12(+2.39%)
Sep 30, 2008 4.881 5.192 4.833 5.140 531,707 +0.23(+4.67%)
Sep 29, 2008 5.305 5.341 4.849 4.911 608,914 -0.56(-10.17%)
Sep 26, 2008 5.266 5.580 5.211 5.467 0 +0.09(+1.68%)
Sep 25, 2008 5.547 5.602 5.279 5.376 938,485 -0.09(-1.71%)
Sep 24, 2008 5.496 5.509 5.256 5.470 817,034 -0.10(-1.80%)
Sep 23, 2008 5.512 5.631 5.437 5.570 702,475 -0.09(-1.60%)
Sep 22, 2008 5.751 5.803 5.547 5.661 973,121 -0.09(-1.57%)
Sep 19, 2008 5.450 5.790 5.450 5.751 0 +0.55(+10.63%)
Sep 18, 2008 5.169 5.214 4.704 5.198 1,044,574 -0.03(-0.56%)
Sep 17, 2008 5.425 5.425 5.024 5.227 1,158,947 -0.31(-5.56%)
Sep 16, 2008 5.770 5.880 5.486 5.535 1,081,332 -0.35(-6.03%)
Sep 15, 2008 6.003 6.107 5.880 5.890 571,070 -0.24(-3.95%)
Sep 12, 2008 6.019 6.149 6.000 6.133 436,983 +0.07(+1.23%)
Sep 11, 2008 6.078 6.142 5.990 6.058 698,918 -0.16(-2.65%)
Sep 10, 2008 6.375 6.385 6.094 6.223 701,278 -0.15(-2.38%)
Sep 09, 2008 6.562 6.569 6.372 6.375 500,338 -0.18(-2.76%)
Sep 08, 2008 6.611 6.617 6.498 6.556 385,423 +0.05(+0.80%)
Sep 05, 2008 6.627 6.627 6.466 6.504 0 -0.14(-2.04%)
Sep 04, 2008 6.886 6.886 6.627 6.640 716,627 -0.24(-3.48%)
Sep 03, 2008 7.054 7.054 6.853 6.879 597,964 -0.18(-2.56%)
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.