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 (%)
Feb 28, 2006 6.816 6.816 6.765 6.778 403,571 -0.04(-0.57%)
Feb 27, 2006 6.787 6.823 6.774 6.816 411,612 +0.04(+0.57%)
Feb 24, 2006 6.732 6.784 6.732 6.778 323,476 +0.03(+0.43%)
Feb 23, 2006 6.719 6.781 6.719 6.749 404,190 -0.02(-0.29%)
Feb 22, 2006 6.694 6.768 6.677 6.768 516,139 +0.07(+1.06%)
Feb 21, 2006 6.645 6.710 6.639 6.697 424,600 +0.05(+0.78%)
Feb 17, 2006 6.597 6.652 6.597 6.645 237,504 +0.05(+0.83%)
Feb 16, 2006 6.516 6.597 6.516 6.590 286,056 +0.06(+0.89%)
Feb 15, 2006 6.516 6.580 6.500 6.532 354,401 +0.02(+0.35%)
Feb 14, 2006 6.513 6.522 6.470 6.509 432,022 -0.02(-0.30%)
Feb 13, 2006 6.548 6.590 6.525 6.529 357,802 -0.07(-1.03%)
Feb 10, 2006 6.613 6.668 6.587 6.597 426,456 -0.03(-0.44%)
Feb 09, 2006 6.580 6.661 6.577 6.626 236,576 +0.06(+0.94%)
Feb 08, 2006 6.593 6.616 6.551 6.564 248,018 -0.04(-0.54%)
Feb 07, 2006 6.703 6.732 6.564 6.600 571,804 -0.12(-1.78%)
Feb 06, 2006 6.703 6.723 6.626 6.719 527,272 +0.04(+0.63%)
Feb 03, 2006 6.632 6.703 6.597 6.677 435,733 +0.02(+0.24%)
Feb 02, 2006 6.668 6.684 6.597 6.661 407,592 -0.02(-0.34%)
Feb 01, 2006 6.645 6.687 6.632 6.684 435,733 +0.02(+0.34%)
Jan 31, 2006 6.661 6.677 6.635 6.661 625,923 -0.02(-0.24%)
Jan 30, 2006 6.703 6.716 6.661 6.677 287,602 -0.04(-0.58%)
Jan 27, 2006 6.677 6.752 6.677 6.716 393,675 +0.05(+0.83%)
Jan 26, 2006 6.736 6.758 6.661 6.661 508,407 -0.08(-1.15%)
Jan 25, 2006 6.823 6.839 6.726 6.739 432,641 -0.06(-0.95%)
Jan 24, 2006 6.771 6.807 6.765 6.804 451,505 +0.01(+0.19%)
Jan 23, 2006 6.762 6.807 6.762 6.791 278,016 +0.02(+0.33%)
Jan 20, 2006 6.800 6.849 6.768 6.768 325,640 -0.02(-0.33%)
Jan 19, 2006 6.739 6.791 6.732 6.791 322,239 +0.06(+0.96%)
Jan 18, 2006 6.655 6.752 6.655 6.726 380,687 +0.03(+0.43%)
Jan 17, 2006 6.629 6.739 6.629 6.697 385,944 +0.05(+0.78%)
Jan 13, 2006 6.645 6.668 6.629 6.645 406,355 -0.00(-0.05%)
Jan 12, 2006 6.655 6.687 6.635 6.648 372,646 -0.04(-0.58%)
Jan 11, 2006 6.690 6.739 6.677 6.687 403,571 -0.05(-0.82%)
Jan 10, 2006 6.726 6.752 6.697 6.742 298,736 +0.02(+0.24%)
Jan 09, 2006 6.713 6.755 6.697 6.726 402,644 +0.01(+0.19%)
Jan 06, 2006 6.639 6.716 6.639 6.713 217,403 +0.08(+1.17%)
Jan 05, 2006 6.645 6.671 6.632 6.635 327,805 -0.02(-0.24%)
Jan 04, 2006 6.574 6.655 6.574 6.652 355,019 +0.05(+0.78%)
Jan 03, 2006 6.509 6.600 6.509 6.600 479,647 +0.08(+1.24%)
Dec 30, 2005 6.525 6.545 6.474 6.519 378,213 +0.02(+0.25%)
Dec 29, 2005 6.483 6.519 6.483 6.503 262,553 +0.02(+0.25%)
Dec 28, 2005 6.496 6.516 6.483 6.487 252,348 -0.02(-0.35%)
Dec 27, 2005 6.500 6.532 6.487 6.509 292,860 -0.02(-0.25%)
Dec 23, 2005 6.509 6.525 6.483 6.525 289,458 +0.04(+0.55%)
Dec 22, 2005 6.470 6.490 6.467 6.490 324,094 +0.02(+0.30%)
Dec 21, 2005 6.545 6.561 6.464 6.470 396,149 -0.06(-0.94%)
Dec 20, 2005 6.513 6.561 6.500 6.532 350,380 +0.02(+0.35%)
Dec 19, 2005 6.548 6.561 6.483 6.509 394,294 -0.04(-0.54%)
Dec 16, 2005 6.548 6.564 6.532 6.545 543,662 +0.01(+0.15%)
Dec 15, 2005 6.545 6.555 6.525 6.535 642,622 +0.00(+0.05%)
Dec 14, 2005 6.525 6.548 6.519 6.532 540,260 +0.02(+0.30%)
Dec 13, 2005 6.451 6.516 6.438 6.513 461,711 +0.02(+0.30%)
Dec 12, 2005 6.525 6.558 6.480 6.493 350,999 -0.03(-0.45%)
Dec 09, 2005 6.480 6.535 6.480 6.522 280,799 +0.02(+0.35%)
Dec 08, 2005 6.474 6.509 6.467 6.500 282,036 +0.02(+0.25%)
Dec 07, 2005 6.503 6.519 6.438 6.483 312,652 -0.02(-0.30%)
Dec 06, 2005 6.545 6.548 6.503 6.503 400,788 -0.03(-0.49%)
Dec 05, 2005 6.587 6.593 6.519 6.535 241,833 -0.05(-0.83%)
Dec 02, 2005 6.580 6.606 6.571 6.590 123,390 -0.00(-0.05%)
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.