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 )

23.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 31, 2007 9.002 9.002 8.870 8.892 245,142 -0.06(-0.69%)
Dec 28, 2007 8.925 8.954 8.909 8.954 249,076 +0.07(+0.84%)
Dec 27, 2007 8.934 8.934 8.828 8.880 297,189 -0.07(-0.76%)
Dec 26, 2007 8.918 8.983 8.889 8.947 258,224 +0.02(+0.22%)
Dec 24, 2007 8.925 8.938 8.892 8.928 97,723 +0.02(+0.18%)
Dec 21, 2007 9.054 9.054 8.831 8.912 276,797 -0.41(-4.44%)
Dec 20, 2007 9.355 9.355 9.271 9.326 394,937 +0.00(+0.00%)
Dec 19, 2007 9.297 9.365 9.293 9.326 294,715 +0.04(+0.45%)
Dec 18, 2007 9.284 9.313 9.229 9.284 255,750 +0.08(+0.91%)
Dec 17, 2007 9.187 9.250 9.122 9.200 321,002 -0.03(-0.32%)
Dec 14, 2007 9.216 9.300 9.164 9.229 252,966 +0.05(+0.53%)
Dec 13, 2007 9.048 9.216 9.048 9.180 231,628 +0.07(+0.75%)
Dec 12, 2007 9.345 9.413 9.048 9.112 185,859 -0.15(-1.64%)
Dec 11, 2007 9.432 9.448 9.251 9.264 240,105 -0.16(-1.68%)
Dec 10, 2007 9.378 9.455 9.378 9.423 175,558 +0.06(+0.62%)
Dec 07, 2007 9.326 9.387 9.305 9.365 181,839 +0.05(+0.49%)
Dec 06, 2007 9.222 9.319 9.222 9.319 212,145 +0.04(+0.45%)
Dec 05, 2007 9.316 9.403 9.216 9.277 236,267 +0.05(+0.49%)
Dec 04, 2007 9.135 9.284 9.135 9.232 221,120 +0.02(+0.25%)
Dec 03, 2007 9.226 9.319 9.141 9.209 282,036 +0.04(+0.42%)
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%)
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.