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, 2013 8.142 8.146 8.104 8.125 476,405 -0.02(-0.25%)
Feb 27, 2013 8.059 8.146 7.981 8.146 520,312 +0.10(+1.24%)
Feb 26, 2013 8.005 8.067 7.955 8.046 466,956 +0.05(+0.67%)
Feb 25, 2013 8.067 8.096 7.988 7.993 526,812 -0.05(-0.62%)
Feb 22, 2013 8.051 8.051 7.996 8.042 488,090 +0.04(+0.47%)
Feb 21, 2013 8.067 8.067 7.980 8.005 446,312 -0.07(-0.87%)
Feb 20, 2013 8.137 8.146 8.042 8.075 339,718 -0.06(-0.71%)
Feb 19, 2013 8.109 8.146 8.088 8.133 422,227 +0.03(+0.41%)
Feb 15, 2013 8.084 8.109 8.075 8.100 406,925 +0.03(+0.41%)
Feb 14, 2013 8.088 8.088 8.042 8.067 374,423 -0.03(-0.36%)
Feb 13, 2013 8.092 8.104 8.075 8.096 322,812 +0.01(+0.17%)
Feb 12, 2013 8.104 8.104 8.067 8.082 405,694 -0.02(-0.22%)
Feb 11, 2013 8.104 8.109 8.081 8.100 356,592 +0.01(+0.10%)
Feb 08, 2013 8.051 8.092 8.038 8.092 350,077 +0.08(+0.98%)
Feb 07, 2013 8.075 8.076 8.013 8.013 311,919 -0.06(-0.77%)
Feb 06, 2013 8.071 8.080 8.024 8.075 348,812 +0.05(+0.57%)
Feb 04, 2013 8.084 8.088 8.010 8.030 244,406 -0.07(-0.82%)
Feb 01, 2013 8.109 8.125 8.075 8.096 373,730 -0.01(-0.15%)
Jan 31, 2013 8.092 8.109 8.038 8.109 422,029 +0.03(+0.36%)
Jan 30, 2013 8.088 8.142 8.059 8.080 469,472 -0.02(-0.31%)
Jan 29, 2013 8.038 8.125 8.034 8.104 448,140 +0.03(+0.36%)
Jan 28, 2013 8.104 8.117 8.051 8.075 475,757 -0.05(-0.66%)
Jan 25, 2013 8.104 8.129 8.051 8.129 495,249 +0.01(+0.15%)
Jan 24, 2013 8.080 8.125 8.040 8.117 467,108 -0.00(-0.05%)
Jan 23, 2013 8.096 8.129 8.065 8.121 576,544 +0.04(+0.46%)
Jan 22, 2013 8.092 8.092 7.993 8.084 428,409 -0.00(-0.05%)
Jan 18, 2013 8.013 8.100 7.984 8.088 458,009 +0.05(+0.67%)
Jan 17, 2013 7.951 8.034 7.930 8.034 467,644 +0.12(+1.46%)
Jan 16, 2013 7.926 7.935 7.881 7.918 405,554 -0.00(-0.05%)
Jan 15, 2013 7.868 7.951 7.868 7.922 489,681 +0.04(+0.53%)
Jan 14, 2013 7.993 8.030 7.881 7.881 476,619 -0.12(-1.50%)
Jan 11, 2013 8.063 8.068 7.993 8.001 491,166 -0.07(-0.82%)
Jan 10, 2013 7.955 8.071 7.930 8.067 644,007 +0.12(+1.51%)
Jan 09, 2013 7.922 7.972 7.901 7.947 513,618 +0.02(+0.31%)
Jan 08, 2013 7.885 7.930 7.848 7.922 412,283 +0.03(+0.42%)
Jan 07, 2013 7.926 7.926 7.852 7.889 426,139 -0.06(-0.78%)
Jan 04, 2013 7.848 7.964 7.794 7.951 524,849 +0.12(+1.59%)
Jan 03, 2013 7.835 7.878 7.806 7.827 648,342 -0.02(-0.21%)
Jan 02, 2013 7.811 7.848 7.765 7.843 1,090,535 +0.08(+1.01%)
Dec 31, 2012 7.541 7.765 7.508 7.765 885,298 +0.24(+3.14%)
Dec 28, 2012 7.471 7.541 7.434 7.529 544,051 +0.03(+0.44%)
Dec 27, 2012 7.520 7.533 7.388 7.496 561,010 -0.01(-0.17%)
Dec 26, 2012 7.496 7.574 7.479 7.508 521,635 +0.00(+0.06%)
Dec 24, 2012 7.554 7.578 7.479 7.504 275,413 -0.09(-1.20%)
Dec 21, 2012 7.533 7.595 7.471 7.595 624,030 +0.01(+0.11%)
Dec 20, 2012 7.587 7.599 7.520 7.587 483,885 +0.00(+0.00%)
Dec 19, 2012 7.549 7.587 7.525 7.587 698,518 +0.06(+0.77%)
Dec 18, 2012 7.492 7.573 7.476 7.529 697,624 +0.02(+0.32%)
Dec 17, 2012 7.411 7.508 7.411 7.504 989,886 +0.11(+1.43%)
Dec 14, 2012 7.350 7.427 7.346 7.399 514,082 +0.04(+0.61%)
Dec 13, 2012 7.362 7.370 7.330 7.354 429,141 -0.01(-0.11%)
Dec 12, 2012 7.305 7.395 7.284 7.362 428,328 +0.08(+1.06%)
Dec 11, 2012 7.314 7.334 7.281 7.285 725,931 +0.00(+0.06%)
Dec 10, 2012 7.285 7.305 7.257 7.281 357,010 -0.02(-0.33%)
Dec 07, 2012 7.326 7.330 7.277 7.305 462,910 -0.02(-0.33%)
Dec 06, 2012 7.330 7.330 7.281 7.330 624,333 +0.01(+0.11%)
Dec 05, 2012 7.370 7.383 7.285 7.322 637,520 -0.02(-0.28%)
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.