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 31, 2010 5.707 5.746 5.655 5.742 583,699 +0.07(+1.30%)
Dec 30, 2010 5.648 5.690 5.630 5.669 533,933 +0.02(+0.37%)
Dec 29, 2010 5.648 5.686 5.637 5.648 543,266 -0.00(-0.06%)
Dec 28, 2010 5.690 5.690 5.644 5.651 484,805 -0.01(-0.12%)
Dec 27, 2010 5.641 5.683 5.623 5.658 332,385 -0.01(-0.19%)
Dec 23, 2010 5.693 5.693 5.609 5.669 539,875 -0.02(-0.43%)
Dec 22, 2010 5.658 5.704 5.635 5.693 748,949 +0.07(+1.24%)
Dec 21, 2010 5.617 5.641 5.593 5.623 1,016,305 +0.02(+0.43%)
Dec 20, 2010 5.593 5.617 5.545 5.600 805,210 -0.00(-0.06%)
Dec 17, 2010 5.576 5.610 5.565 5.603 738,704 -0.03(-0.49%)
Dec 16, 2010 5.586 5.630 5.561 5.630 758,201 +0.06(+1.04%)
Dec 15, 2010 5.634 5.637 5.558 5.572 657,964 -0.07(-1.27%)
Dec 14, 2010 5.600 5.644 5.596 5.644 907,070 +0.04(+0.79%)
Dec 13, 2010 5.613 5.637 5.579 5.600 630,934 -0.01(-0.12%)
Dec 10, 2010 5.555 5.610 5.552 5.606 629,668 +0.06(+1.11%)
Dec 09, 2010 5.579 5.580 5.528 5.545 749,203 -0.03(-0.61%)
Dec 08, 2010 5.637 5.677 5.558 5.579 634,059 -0.08(-1.45%)
Dec 07, 2010 5.658 5.685 5.644 5.661 871,164 +0.03(+0.61%)
Dec 06, 2010 5.641 5.661 5.600 5.627 616,670 -0.03(-0.60%)
Dec 03, 2010 5.641 5.661 5.593 5.661 657,751 +0.01(+0.24%)
Dec 02, 2010 5.576 5.651 5.569 5.647 720,564 +0.05(+0.98%)
Dec 01, 2010 5.613 5.613 5.558 5.593 701,787 +0.06(+1.11%)
Nov 30, 2010 5.528 5.541 5.487 5.531 880,800 -0.06(-1.04%)
Nov 29, 2010 5.588 5.593 5.524 5.589 1,240,006 -0.02(-0.31%)
Nov 26, 2010 5.620 5.641 5.606 5.606 248,398 -0.03(-0.55%)
Nov 24, 2010 5.623 5.637 5.637 5.637 492,078 +0.03(+0.49%)
Nov 23, 2010 5.651 5.651 5.593 5.610 777,946 -0.10(-1.68%)
Nov 22, 2010 5.743 5.743 5.669 5.706 695,829 -0.04(-0.71%)
Nov 19, 2010 5.723 5.747 5.668 5.747 569,652 +0.02(+0.42%)
Nov 18, 2010 5.743 5.747 5.678 5.723 676,961 +0.05(+0.84%)
Nov 17, 2010 5.647 5.684 5.610 5.675 744,575 +0.05(+0.85%)
Nov 16, 2010 5.764 5.764 5.507 5.627 1,218,454 -0.15(-2.55%)
Nov 15, 2010 5.829 5.832 5.774 5.774 441,367 -0.02(-0.41%)
Nov 12, 2010 5.856 5.856 5.769 5.798 773,780 -0.08(-1.28%)
Nov 11, 2010 5.853 5.873 5.829 5.873 869,369 -0.00(-0.06%)
Nov 10, 2010 5.901 5.904 5.822 5.877 878,429 -0.03(-0.46%)
Nov 09, 2010 5.883 5.920 5.870 5.904 1,003,781 +0.02(+0.41%)
Nov 08, 2010 5.904 5.914 5.866 5.880 919,994 -0.06(-1.09%)
Nov 05, 2010 5.931 5.953 5.911 5.945 848,077 +0.00(+0.00%)
Nov 04, 2010 5.877 5.969 5.857 5.945 899,919 +0.10(+1.76%)
Nov 03, 2010 5.853 5.859 5.791 5.842 708,014 -0.01(-0.12%)
Nov 02, 2010 5.798 5.849 5.798 5.849 581,977 +0.06(+1.00%)
Nov 01, 2010 5.774 5.798 5.758 5.791 993,941 +0.01(+0.24%)
Oct 29, 2010 5.740 5.777 5.736 5.777 1,087,582 +0.04(+0.78%)
Oct 28, 2010 5.767 5.771 5.716 5.733 528,583 +0.00(+0.06%)
Oct 27, 2010 5.729 5.733 5.671 5.729 728,250 -0.01(-0.18%)
Oct 25, 2010 5.723 5.757 5.685 5.740 845,773 +0.03(+0.60%)
Oct 22, 2010 5.723 5.726 5.665 5.706 815,951 -0.01(-0.12%)
Oct 21, 2010 5.678 5.747 5.675 5.712 784,237 +0.03(+0.48%)
Oct 20, 2010 5.641 5.685 5.620 5.685 801,375 +0.04(+0.79%)
Oct 19, 2010 5.682 5.682 5.552 5.641 1,320,217 -0.05(-0.90%)
Oct 18, 2010 5.644 5.695 5.617 5.692 935,957 +0.05(+0.85%)
Oct 15, 2010 5.712 5.726 5.613 5.644 917,276 -0.03(-0.48%)
Oct 14, 2010 5.688 5.723 5.654 5.671 1,254,948 -0.01(-0.18%)
Oct 13, 2010 5.665 5.692 5.641 5.682 1,462,812 +0.04(+0.79%)
Oct 12, 2010 5.582 5.637 5.562 5.637 1,221,310 +0.00(+0.00%)
Oct 11, 2010 5.617 5.644 5.586 5.637 859,400 +0.01(+0.24%)
Oct 08, 2010 5.623 5.630 5.589 5.623 807,116 +0.04(+0.67%)
Oct 07, 2010 5.627 5.630 5.569 5.586 1,122,068 -0.02(-0.37%)
Oct 06, 2010 5.555 5.606 5.514 5.606 1,271,083 +0.07(+1.30%)
Oct 05, 2010 5.483 5.569 5.483 5.535 1,126,508 +0.10(+1.76%)
Oct 04, 2010 5.480 5.493 5.413 5.439 1,147,429 -0.05(-0.87%)
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.