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 (%)
Feb 28, 2007 8.153 8.227 8.095 8.195 534,838 +0.06(+0.76%)
Feb 27, 2007 8.253 8.347 8.053 8.134 670,326 -0.27(-3.23%)
Feb 26, 2007 8.237 8.486 8.237 8.405 761,270 +0.25(+3.09%)
Feb 23, 2007 8.121 8.153 8.098 8.153 384,502 +0.06(+0.72%)
Feb 22, 2007 8.079 8.124 8.075 8.095 346,144 +0.00(+0.04%)
Feb 21, 2007 8.108 8.111 8.066 8.092 494,315 -0.02(-0.28%)
Feb 20, 2007 8.075 8.140 8.075 8.114 497,718 +0.03(+0.40%)
Feb 16, 2007 8.098 8.108 8.050 8.082 382,027 -0.02(-0.28%)
Feb 15, 2007 8.156 8.164 8.101 8.105 404,299 -0.04(-0.44%)
Feb 14, 2007 8.121 8.172 8.121 8.140 447,937 +0.02(+0.28%)
Feb 13, 2007 8.079 8.127 8.069 8.117 447,188 +0.00(+0.00%)
Feb 12, 2007 8.163 8.169 8.117 8.117 435,718 -0.05(-0.59%)
Feb 09, 2007 8.156 8.211 8.130 8.166 360,374 +0.01(+0.12%)
Feb 08, 2007 8.098 8.169 8.098 8.156 351,093 +0.03(+0.36%)
Feb 07, 2007 8.117 8.156 8.101 8.127 397,184 +0.03(+0.32%)
Feb 06, 2007 8.069 8.121 8.053 8.101 394,710 +0.05(+0.60%)
Feb 05, 2007 7.975 8.059 7.969 8.053 467,094 +0.08(+0.97%)
Feb 02, 2007 7.914 7.985 7.914 7.975 519,990 +0.05(+0.69%)
Feb 01, 2007 7.839 7.927 7.839 7.920 446,987 +0.09(+1.20%)
Jan 31, 2007 7.810 7.846 7.791 7.826 371,200 +0.03(+0.37%)
Jan 30, 2007 7.762 7.820 7.759 7.797 375,840 +0.04(+0.46%)
Jan 29, 2007 7.749 7.768 7.742 7.762 270,976 +0.01(+0.08%)
Jan 26, 2007 7.746 7.759 7.720 7.755 335,008 +0.00(+0.04%)
Jan 25, 2007 7.791 7.797 7.733 7.752 439,563 -0.03(-0.42%)
Jan 24, 2007 7.739 7.784 7.739 7.784 372,128 +0.03(+0.38%)
Jan 23, 2007 7.730 7.762 7.697 7.755 388,523 +0.04(+0.54%)
Jan 22, 2007 7.700 7.717 7.687 7.713 382,336 +0.03(+0.38%)
Jan 19, 2007 7.655 7.700 7.652 7.684 272,213 +0.02(+0.30%)
Jan 18, 2007 7.687 7.720 7.658 7.662 286,133 -0.04(-0.55%)
Jan 17, 2007 7.668 7.710 7.649 7.704 319,541 +0.01(+0.17%)
Jan 16, 2007 7.681 7.723 7.671 7.691 368,416 +0.01(+0.17%)
Jan 12, 2007 7.697 7.717 7.678 7.678 453,792 -0.04(-0.46%)
Jan 11, 2007 7.639 7.726 7.629 7.713 450,699 -0.01(-0.08%)
Jan 10, 2007 7.778 7.778 7.681 7.720 771,169 -0.06(-0.75%)
Jan 09, 2007 7.791 7.794 7.749 7.778 435,232 -0.01(-0.17%)
Jan 08, 2007 7.814 7.833 7.762 7.791 412,032 -0.02(-0.29%)
Jan 05, 2007 7.936 7.936 7.759 7.814 623,617 -0.12(-1.55%)
Jan 04, 2007 7.940 7.962 7.911 7.936 522,155 -0.00(-0.04%)
Jan 03, 2007 7.927 7.969 7.894 7.940 908,823 +0.03(+0.33%)
Dec 29, 2006 7.920 7.943 7.901 7.914 317,685 +0.02(+0.25%)
Dec 28, 2006 7.923 7.930 7.894 7.894 249,013 -0.02(-0.20%)
Dec 27, 2006 7.898 7.920 7.878 7.911 316,448 +0.02(+0.20%)
Dec 26, 2006 7.852 7.894 7.852 7.894 281,493 +0.04(+0.54%)
Dec 22, 2006 7.856 7.872 7.823 7.852 178,485 -0.00(-0.04%)
Dec 21, 2006 7.869 7.872 7.830 7.856 1,458,818 -0.10(-1.22%)
Dec 20, 2006 7.959 7.965 7.930 7.953 504,523 +0.00(+0.00%)
Dec 19, 2006 7.885 7.959 7.872 7.953 414,198 +0.05(+0.65%)
Dec 18, 2006 7.949 7.969 7.891 7.901 721,366 -0.04(-0.49%)
Dec 15, 2006 8.001 8.006 7.927 7.940 327,584 -0.04(-0.45%)
Dec 14, 2006 7.985 8.001 7.959 7.975 1,113,911 +0.00(+0.00%)
Dec 13, 2006 7.920 7.985 7.920 7.975 504,214 +0.02(+0.28%)
Dec 12, 2006 7.901 7.988 7.901 7.953 592,683 +0.07(+0.94%)
Dec 11, 2006 7.852 7.894 7.846 7.878 364,395 +0.04(+0.45%)
Dec 08, 2006 7.862 7.888 7.836 7.843 278,709 -0.04(-0.45%)
Dec 07, 2006 7.894 7.920 7.862 7.878 300,053 -0.02(-0.29%)
Dec 06, 2006 7.914 7.940 7.888 7.901 1,082,668 -0.01(-0.16%)
Dec 05, 2006 7.878 7.920 7.878 7.914 381,099 +0.06(+0.74%)
Dec 04, 2006 7.797 7.869 7.797 7.856 395,019 +0.06(+0.83%)
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.