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 29, 2013 8.820 8.846 8.790 8.803 82,184 +0.00(+0.05%)
Nov 27, 2013 8.772 8.812 8.772 8.798 233,768 +0.04(+0.50%)
Nov 26, 2013 8.746 8.785 8.715 8.755 552,027 -0.09(-0.99%)
Nov 25, 2013 8.785 8.855 8.772 8.842 406,612 +0.04(+0.50%)
Nov 22, 2013 8.763 8.816 8.763 8.798 307,151 +0.02(+0.20%)
Nov 21, 2013 8.842 8.846 8.772 8.781 339,319 -0.08(-0.94%)
Nov 20, 2013 8.921 8.938 8.838 8.864 375,773 -0.07(-0.78%)
Nov 19, 2013 8.973 9.000 8.908 8.934 338,533 -0.07(-0.73%)
Nov 18, 2013 9.017 9.026 8.982 9.000 290,364 +0.00(+0.05%)
Nov 15, 2013 8.934 9.013 8.908 8.995 377,870 +0.11(+1.23%)
Nov 14, 2013 8.877 8.907 8.807 8.886 386,781 +0.07(+0.74%)
Nov 12, 2013 8.833 8.864 8.798 8.820 377,712 -0.04(-0.49%)
Nov 11, 2013 8.855 8.903 8.807 8.864 193,649 -0.00(-0.05%)
Nov 08, 2013 8.868 8.880 8.798 8.868 254,281 -0.03(-0.39%)
Nov 07, 2013 8.938 8.960 8.895 8.903 355,388 -0.03(-0.34%)
Nov 06, 2013 8.960 9.008 8.921 8.934 398,661 +0.02(+0.25%)
Nov 05, 2013 8.973 8.978 8.899 8.912 250,062 -0.08(-0.88%)
Nov 04, 2013 9.021 9.021 8.960 8.991 206,119 -0.03(-0.34%)
Nov 01, 2013 8.991 9.021 8.991 9.021 303,714 +0.03(+0.29%)
Oct 31, 2013 8.956 9.017 8.956 8.995 241,138 +0.03(+0.34%)
Oct 30, 2013 9.021 9.026 8.947 8.965 272,957 -0.05(-0.53%)
Oct 29, 2013 8.969 9.021 8.969 9.013 210,944 +0.04(+0.44%)
Oct 28, 2013 9.008 9.017 8.965 8.973 285,125 -0.05(-0.53%)
Oct 25, 2013 8.995 9.035 8.991 9.021 262,954 +0.02(+0.24%)
Oct 24, 2013 9.004 9.021 8.991 9.000 201,495 -0.02(-0.19%)
Oct 23, 2013 8.995 9.030 8.978 9.017 399,635 +0.02(+0.24%)
Oct 22, 2013 8.934 9.008 8.930 8.995 500,702 +0.07(+0.73%)
Oct 21, 2013 8.890 8.938 8.842 8.930 262,017 +0.07(+0.79%)
Oct 18, 2013 8.820 8.868 8.790 8.860 354,469 +0.05(+0.60%)
Oct 17, 2013 8.680 8.820 8.667 8.807 290,533 +0.12(+1.36%)
Oct 16, 2013 8.632 8.702 8.632 8.689 261,072 +0.06(+0.71%)
Oct 15, 2013 8.676 8.680 8.615 8.628 332,946 -0.06(-0.70%)
Oct 14, 2013 8.606 8.689 8.606 8.689 270,348 +0.03(+0.40%)
Oct 11, 2013 8.602 8.672 8.584 8.654 162,148 +0.00(+0.05%)
Oct 10, 2013 8.532 8.654 8.532 8.650 313,254 +0.16(+1.91%)
Oct 09, 2013 8.444 8.505 8.440 8.488 283,764 +0.01(+0.15%)
Oct 08, 2013 8.492 8.505 8.475 8.475 282,022 +0.00(+0.00%)
Oct 07, 2013 8.532 8.536 8.470 8.475 340,081 -0.12(-1.42%)
Oct 04, 2013 8.580 8.628 8.571 8.597 176,439 +0.00(+0.05%)
Oct 03, 2013 8.610 8.637 8.540 8.593 332,619 -0.05(-0.56%)
Oct 02, 2013 8.623 8.702 8.580 8.641 405,919 -0.04(-0.50%)
Oct 01, 2013 8.602 8.693 8.602 8.685 385,441 +0.10(+1.22%)
Sep 27, 2013 8.567 8.588 8.536 8.580 235,767 -0.01(-0.15%)
Sep 26, 2013 8.505 8.593 8.497 8.593 256,910 +0.10(+1.18%)
Sep 25, 2013 8.505 8.527 8.479 8.492 481,246 +0.00(+0.00%)
Sep 24, 2013 8.479 8.505 8.470 8.492 407,532 +0.00(+0.00%)
Sep 23, 2013 8.470 8.523 8.470 8.492 479,005 -0.00(-0.05%)
Sep 20, 2013 8.562 8.571 8.492 8.497 365,855 -0.08(-0.97%)
Sep 19, 2013 8.580 8.606 8.571 8.580 399,286 +0.02(+0.26%)
Sep 18, 2013 8.390 8.579 8.369 8.558 396,644 +0.19(+2.26%)
Sep 17, 2013 8.322 8.390 8.322 8.369 321,690 +0.03(+0.41%)
Sep 16, 2013 8.330 8.352 8.279 8.335 329,925 +0.06(+0.67%)
Sep 13, 2013 8.223 8.279 8.223 8.279 575,870 +0.04(+0.43%)
Sep 12, 2013 8.219 8.266 8.206 8.244 352,187 +0.05(+0.57%)
Sep 11, 2013 8.244 8.244 8.197 8.197 482,889 -0.05(-0.62%)
Sep 10, 2013 8.133 8.249 8.133 8.249 309,576 +0.14(+1.75%)
Sep 09, 2013 8.068 8.137 8.068 8.107 312,098 +0.03(+0.37%)
Sep 06, 2013 8.107 8.116 8.072 8.077 289,944 +0.00(+0.00%)
Sep 05, 2013 8.064 8.077 8.030 8.077 534,130 +0.03(+0.32%)
Sep 04, 2013 7.961 8.070 7.961 8.051 280,246 +0.06(+0.70%)
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.