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, 2015 9.599 9.644 9.599 9.619 299,822 -0.01(-0.05%)
Nov 27, 2015 9.574 9.634 9.554 9.624 72,261 +0.04(+0.37%)
Nov 25, 2015 9.569 9.589 9.589 9.589 165,152 +0.01(+0.05%)
Nov 24, 2015 9.559 9.604 9.549 9.584 302,379 -0.02(-0.21%)
Nov 23, 2015 9.695 9.740 9.579 9.604 267,787 -0.12(-1.24%)
Nov 20, 2015 9.710 9.778 9.700 9.725 290,458 +0.03(+0.31%)
Nov 19, 2015 9.644 9.720 9.639 9.695 281,090 +0.08(+0.78%)
Nov 18, 2015 9.574 9.634 9.561 9.619 303,386 +0.05(+0.47%)
Nov 17, 2015 9.649 9.669 9.539 9.574 263,188 -0.05(-0.47%)
Nov 16, 2015 9.544 9.634 9.529 9.619 416,485 +0.08(+0.79%)
Nov 13, 2015 9.554 9.560 9.499 9.544 376,552 +0.00(+0.00%)
Nov 12, 2015 9.509 9.579 9.473 9.544 523,299 +0.02(+0.16%)
Nov 11, 2015 9.599 9.659 9.524 9.529 345,677 -0.05(-0.52%)
Nov 10, 2015 9.564 9.629 9.544 9.579 371,144 -0.03(-0.31%)
Nov 09, 2015 9.715 9.715 9.599 9.609 326,175 -0.18(-1.85%)
Nov 06, 2015 9.951 9.951 9.689 9.790 633,026 -0.21(-2.11%)
Nov 05, 2015 10.00 10.09 9.931 10.00 376,325 -0.04(-0.35%)
Nov 04, 2015 10.11 10.11 9.961 10.04 285,014 -0.07(-0.65%)
Nov 03, 2015 10.01 10.14 9.906 10.10 530,072 +0.04(+0.40%)
Nov 02, 2015 10.01 10.06 9.976 10.06 351,980 +0.05(+0.45%)
Oct 30, 2015 9.885 10.03 9.885 10.02 374,023 +0.15(+1.48%)
Oct 29, 2015 9.906 9.961 9.833 9.870 288,554 -0.09(-0.91%)
Oct 28, 2015 9.986 10.06 9.906 9.961 270,921 -0.02(-0.20%)
Oct 27, 2015 10.05 10.05 9.961 9.981 249,021 -0.08(-0.75%)
Oct 26, 2015 10.14 10.14 10.03 10.06 237,878 -0.12(-1.19%)
Oct 23, 2015 10.18 10.21 10.09 10.18 291,270 +0.04(+0.35%)
Oct 22, 2015 10.07 10.17 10.07 10.14 290,227 +0.11(+1.10%)
Oct 21, 2015 10.06 10.10 10.03 10.03 316,918 -0.03(-0.25%)
Oct 20, 2015 10.02 10.14 10.02 10.06 304,371 +0.03(+0.25%)
Oct 19, 2015 10.07 10.10 10.02 10.03 217,133 -0.08(-0.80%)
Oct 16, 2015 10.09 10.13 10.04 10.11 255,629 +0.01(+0.15%)
Oct 15, 2015 9.941 10.12 9.885 10.10 781,766 +0.17(+1.67%)
Oct 14, 2015 9.906 9.995 9.855 9.931 327,247 +0.01(+0.05%)
Oct 13, 2015 9.991 10.01 9.926 9.926 277,744 -0.13(-1.25%)
Oct 12, 2015 10.03 10.11 10.03 10.05 420,156 +0.03(+0.25%)
Oct 09, 2015 10.07 10.07 10.02 10.03 234,913 -0.03(-0.25%)
Oct 08, 2015 9.850 10.05 9.765 10.05 380,707 +0.14(+1.42%)
Oct 07, 2015 9.865 9.911 9.865 9.911 282,690 +0.08(+0.77%)
Oct 06, 2015 9.785 9.859 9.750 9.835 302,297 +0.03(+0.31%)
Oct 05, 2015 9.649 9.815 9.614 9.805 377,722 +0.22(+2.25%)
Oct 02, 2015 9.418 9.604 9.408 9.589 287,038 +0.06(+0.63%)
Oct 01, 2015 9.524 9.554 9.443 9.529 855,304 -0.06(-0.58%)
Sep 30, 2015 9.423 9.584 9.333 9.584 879,239 +0.26(+2.80%)
Sep 29, 2015 9.333 9.368 9.242 9.323 595,399 -0.05(-0.48%)
Sep 28, 2015 9.483 9.493 9.313 9.368 537,737 -0.14(-1.48%)
Sep 25, 2015 9.473 9.539 9.448 9.509 336,587 +0.05(+0.53%)
Sep 24, 2015 9.428 9.504 9.373 9.458 395,911 -0.06(-0.63%)
Sep 23, 2015 9.534 9.559 9.463 9.519 195,227 -0.03(-0.32%)
Sep 22, 2015 9.468 9.549 9.438 9.549 320,997 -0.05(-0.52%)
Sep 21, 2015 9.549 9.659 9.544 9.599 257,758 +0.00(+0.00%)
Sep 18, 2015 9.514 9.662 9.514 9.599 339,481 +0.04(+0.42%)
Sep 17, 2015 9.426 9.647 9.426 9.559 300,478 +0.08(+0.88%)
Sep 16, 2015 9.396 9.475 9.308 9.475 295,283 +0.12(+1.32%)
Sep 15, 2015 9.278 9.382 9.278 9.352 274,920 +0.04(+0.48%)
Sep 14, 2015 9.332 9.347 9.278 9.308 339,192 -0.04(-0.42%)
Sep 11, 2015 9.337 9.377 9.281 9.347 315,412 -0.01(-0.16%)
Sep 10, 2015 9.332 9.425 9.332 9.362 416,782 +0.01(+0.11%)
Sep 09, 2015 9.608 9.608 9.337 9.352 277,228 -0.16(-1.66%)
Sep 08, 2015 9.485 9.549 9.480 9.510 307,710 +0.16(+1.68%)
Sep 04, 2015 9.362 9.352 9.352 9.352 342,939 -0.10(-1.04%)
Sep 03, 2015 9.500 9.539 9.411 9.451 528,571 -0.02(-0.21%)
Sep 02, 2015 9.583 9.647 9.456 9.470 651,200 +0.02(+0.21%)
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.