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 27, 2009 2.901 2.988 2.878 2.952 0 -0.01(-0.33%)
Feb 26, 2009 2.975 3.120 2.959 2.962 567,694 +0.00(+0.00%)
Feb 25, 2009 2.884 3.027 2.826 2.962 481,901 +0.07(+2.46%)
Feb 24, 2009 2.781 2.913 2.729 2.891 1,029,284 +0.09(+3.35%)
Feb 23, 2009 2.978 3.007 2.797 2.797 706,909 -0.17(-5.77%)
Feb 20, 2009 3.120 3.120 2.749 2.968 1,596,075 -0.24(-7.37%)
Feb 19, 2009 3.318 3.347 3.201 3.205 559,567 -0.11(-3.32%)
Feb 18, 2009 3.415 3.421 3.269 3.314 1,165,351 -0.11(-3.30%)
Feb 17, 2009 3.557 3.557 3.411 3.428 905,058 -0.20(-5.53%)
Feb 13, 2009 3.628 3.657 3.583 3.628 785,855 -0.03(-0.80%)
Feb 12, 2009 3.741 3.741 3.589 3.657 565,149 -0.10(-2.58%)
Feb 11, 2009 3.764 3.816 3.735 3.754 713,685 -0.01(-0.26%)
Feb 10, 2009 3.851 3.858 3.703 3.764 1,228,435 -0.04(-1.10%)
Feb 09, 2009 3.877 3.877 3.761 3.806 585,643 -0.02(-0.59%)
Feb 06, 2009 3.767 3.880 3.728 3.829 507,569 +0.09(+2.42%)
Feb 05, 2009 3.761 3.774 3.686 3.738 483,949 +0.00(+0.00%)
Feb 04, 2009 3.728 3.819 3.693 3.738 389,244 -0.00(-0.09%)
Feb 03, 2009 3.709 3.770 3.655 3.741 389,371 +0.03(+0.78%)
Feb 02, 2009 3.638 3.735 3.605 3.712 450,383 +0.05(+1.32%)
Jan 30, 2009 3.787 3.829 3.651 3.664 0 -0.11(-2.83%)
Jan 29, 2009 3.848 3.864 3.770 3.770 375,099 -0.06(-1.52%)
Jan 28, 2009 3.767 3.832 3.750 3.829 782,731 +0.09(+2.51%)
Jan 27, 2009 3.703 3.735 3.635 3.735 464,540 +0.05(+1.32%)
Jan 26, 2009 3.644 3.754 3.641 3.686 396,443 +0.04(+1.01%)
Jan 23, 2009 3.557 3.660 3.486 3.649 388,703 +0.03(+0.94%)
Jan 22, 2009 3.541 3.638 3.479 3.615 595,610 +0.06(+1.66%)
Jan 21, 2009 3.379 3.567 3.350 3.556 1,011,638 +0.23(+6.97%)
Jan 20, 2009 3.589 3.589 3.321 3.324 844,863 -0.23(-6.55%)
Jan 16, 2009 3.512 3.612 3.512 3.557 872,813 +0.06(+1.66%)
Jan 15, 2009 3.541 3.573 3.489 3.499 908,689 -0.04(-1.10%)
Jan 14, 2009 3.641 3.654 3.502 3.538 1,119,499 -0.13(-3.53%)
Jan 13, 2009 3.709 3.728 3.657 3.667 498,845 -0.06(-1.65%)
Jan 12, 2009 3.780 3.783 3.719 3.728 1,036,397 +0.00(+0.00%)
Jan 09, 2009 3.748 3.764 3.657 3.728 493,390 +0.03(+0.79%)
Jan 08, 2009 3.767 3.767 3.567 3.699 701,333 -0.12(-3.05%)
Jan 07, 2009 3.951 3.977 3.767 3.816 871,536 -0.18(-4.53%)
Jan 06, 2009 3.968 4.036 3.913 3.997 933,284 +0.10(+2.49%)
Jan 05, 2009 3.635 3.903 3.605 3.900 1,316,832 +0.29(+8.16%)
Jan 02, 2009 3.369 3.664 3.350 3.605 0 +0.27(+8.25%)
Jan 01, 2009 3.289 3.347 3.269 3.331 0 +0.00(+0.00%)
Dec 31, 2008 3.289 3.347 3.269 3.331 945,762 +0.05(+1.48%)
Dec 30, 2008 3.237 3.282 3.214 3.282 1,197,093 +0.05(+1.70%)
Dec 29, 2008 3.263 3.282 3.214 3.227 726,361 -0.06(-1.74%)
Dec 26, 2008 3.256 3.308 3.243 3.284 471,702 +0.04(+1.37%)
Dec 24, 2008 3.201 3.266 3.195 3.240 226,643 +0.02(+0.50%)
Dec 23, 2008 3.272 3.295 3.172 3.224 799,338 -0.04(-1.19%)
Dec 22, 2008 3.227 3.289 3.162 3.263 862,883 +0.04(+1.10%)
Dec 19, 2008 3.127 3.266 3.127 3.227 895,005 +0.11(+3.63%)
Dec 18, 2008 3.314 3.314 3.111 3.114 2,175,178 -0.27(-8.02%)
Dec 17, 2008 3.369 3.476 3.331 3.386 725,897 +0.02(+0.48%)
Dec 16, 2008 3.311 3.389 3.234 3.369 931,815 +0.06(+1.76%)
Dec 15, 2008 3.460 3.534 3.237 3.311 859,196 -0.09(-2.74%)
Dec 12, 2008 3.557 3.557 3.337 3.405 888,102 -0.19(-5.32%)
Dec 11, 2008 3.871 3.874 3.589 3.596 790,039 -0.14(-3.64%)
Dec 10, 2008 4.003 4.003 3.654 3.732 711,907 +0.01(+0.33%)
Dec 09, 2008 3.677 3.816 3.654 3.719 1,046,290 +0.03(+0.89%)
Dec 08, 2008 3.719 3.722 3.599 3.686 1,093,259 +0.09(+2.61%)
Dec 05, 2008 3.411 3.638 3.234 3.593 1,027,243 +0.17(+5.11%)
Dec 04, 2008 3.557 3.573 3.369 3.418 916,154 -0.18(-5.12%)
Dec 03, 2008 3.466 3.602 3.363 3.602 2,176,931 +0.18(+5.29%)
Dec 02, 2008 3.437 3.499 3.334 3.421 2,308,156 +0.01(+0.19%)
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.