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 (%)
Dec 29, 2006 7.922 7.945 7.903 7.916 317,600 +0.02(+0.25%)
Dec 28, 2006 7.926 7.932 7.897 7.897 248,946 -0.02(-0.20%)
Dec 27, 2006 7.900 7.922 7.880 7.913 316,363 +0.02(+0.20%)
Dec 26, 2006 7.854 7.897 7.854 7.897 281,417 +0.04(+0.54%)
Dec 22, 2006 7.858 7.874 7.825 7.854 178,437 -0.00(-0.04%)
Dec 21, 2006 7.871 7.874 7.832 7.858 1,458,425 -0.10(-1.22%)
Dec 20, 2006 7.961 7.968 7.932 7.955 504,387 +0.00(+0.00%)
Dec 19, 2006 7.887 7.961 7.874 7.955 414,086 +0.05(+0.65%)
Dec 18, 2006 7.951 7.971 7.893 7.903 721,172 -0.04(-0.49%)
Dec 15, 2006 8.003 8.008 7.929 7.942 327,496 -0.04(-0.45%)
Dec 14, 2006 7.987 8.003 7.961 7.977 1,113,611 +0.00(+0.00%)
Dec 13, 2006 7.922 7.987 7.922 7.977 504,078 +0.02(+0.28%)
Dec 12, 2006 7.903 7.990 7.903 7.955 592,524 +0.07(+0.94%)
Dec 11, 2006 7.854 7.897 7.848 7.880 364,297 +0.04(+0.45%)
Dec 08, 2006 7.864 7.890 7.838 7.845 278,634 -0.04(-0.45%)
Dec 07, 2006 7.897 7.922 7.864 7.880 299,973 -0.02(-0.29%)
Dec 06, 2006 7.916 7.942 7.890 7.903 1,082,376 -0.01(-0.16%)
Dec 05, 2006 7.880 7.922 7.880 7.916 380,996 +0.06(+0.74%)
Dec 04, 2006 7.800 7.871 7.800 7.858 394,912 +0.06(+0.83%)
Dec 01, 2006 7.788 7.796 7.752 7.793 284,510 +0.02(+0.25%)
Nov 30, 2006 7.738 7.774 7.722 7.774 323,166 +0.07(+0.88%)
Nov 29, 2006 7.635 7.715 7.635 7.706 516,448 +0.09(+1.19%)
Nov 28, 2006 7.573 7.625 7.563 7.615 363,678 +0.04(+0.56%)
Nov 27, 2006 7.641 7.648 7.551 7.573 466,968 -0.08(-1.01%)
Nov 24, 2006 7.631 7.651 7.615 7.651 77,003 +0.02(+0.25%)
Nov 22, 2006 7.622 7.644 7.615 7.631 434,806 +0.01(+0.08%)
Nov 21, 2006 7.622 7.644 7.596 7.625 350,380 +0.01(+0.08%)
Nov 20, 2006 7.625 7.657 7.612 7.618 528,818 -0.01(-0.13%)
Nov 17, 2006 7.644 7.670 7.625 7.628 299,663 -0.02(-0.30%)
Nov 16, 2006 7.599 7.677 7.599 7.651 320,074 +0.05(+0.68%)
Nov 15, 2006 7.609 7.618 7.589 7.599 311,415 -0.02(-0.25%)
Nov 14, 2006 7.609 7.631 7.544 7.618 364,297 +0.02(+0.26%)
Nov 13, 2006 7.605 7.625 7.583 7.599 306,158 -0.03(-0.34%)
Nov 10, 2006 7.573 7.628 7.573 7.625 517,066 +0.04(+0.51%)
Nov 09, 2006 7.580 7.609 7.570 7.586 265,336 +0.01(+0.09%)
Nov 08, 2006 7.496 7.580 7.496 7.580 377,594 +0.06(+0.77%)
Nov 07, 2006 7.521 7.547 7.505 7.521 371,719 +0.00(+0.04%)
Nov 06, 2006 7.531 7.563 7.473 7.518 547,064 -0.03(-0.34%)
Nov 03, 2006 7.605 7.648 7.502 7.544 465,731 -0.07(-0.98%)
Nov 02, 2006 7.635 7.660 7.589 7.618 448,104 -0.05(-0.59%)
Nov 01, 2006 7.638 7.709 7.638 7.664 387,181 +0.04(+0.47%)
Oct 31, 2006 7.605 7.654 7.605 7.628 457,690 +0.01(+0.13%)
Oct 30, 2006 7.625 7.657 7.605 7.618 311,415 -0.01(-0.08%)
Oct 27, 2006 7.670 7.670 7.625 7.625 267,192 -0.04(-0.46%)
Oct 26, 2006 7.690 7.690 7.631 7.660 384,089 -0.01(-0.13%)
Oct 25, 2006 7.596 7.677 7.596 7.670 449,341 +0.07(+0.98%)
Oct 24, 2006 7.593 7.596 7.531 7.596 591,596 +0.01(+0.17%)
Oct 23, 2006 7.518 7.589 7.499 7.583 276,160 +0.07(+0.95%)
Oct 20, 2006 7.489 7.538 7.470 7.512 356,875 +0.03(+0.35%)
Oct 19, 2006 7.444 7.518 7.441 7.486 282,964 +0.03(+0.43%)
Oct 18, 2006 7.366 7.454 7.366 7.454 346,669 +0.08(+1.10%)
Oct 17, 2006 7.318 7.389 7.318 7.373 279,562 +0.04(+0.57%)
Oct 16, 2006 7.334 7.340 7.282 7.331 266,573 +0.00(+0.04%)
Oct 13, 2006 7.295 7.337 7.285 7.327 291,313 +0.02(+0.22%)
Oct 12, 2006 7.276 7.321 7.256 7.311 310,178 +0.04(+0.49%)
Oct 11, 2006 7.253 7.292 7.217 7.276 325,640 +0.00(+0.00%)
Oct 10, 2006 7.214 7.292 7.214 7.276 522,633 +0.06(+0.81%)
Oct 09, 2006 7.234 7.272 7.211 7.217 423,363 -0.05(-0.62%)
Oct 06, 2006 7.331 7.331 7.250 7.263 350,690 -0.08(-1.14%)
Oct 05, 2006 7.353 7.386 7.308 7.347 338,938 -0.01(-0.09%)
Oct 04, 2006 7.276 7.356 7.276 7.353 653,137 +0.05(+0.62%)
Oct 03, 2006 7.250 7.311 7.240 7.308 579,226 +0.05(+0.71%)
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.