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, May 22, 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 (%)
Mar 31, 2005 6.176 6.221 6.150 6.202 371,719 +0.03(+0.42%)
Mar 30, 2005 6.066 6.189 6.053 6.176 255,440 +0.13(+2.08%)
Mar 29, 2005 6.008 6.086 6.005 6.050 493,254 +0.02(+0.32%)
Mar 28, 2005 6.150 6.157 6.005 6.031 682,825 -0.12(-2.00%)
Mar 24, 2005 6.160 6.267 6.144 6.154 429,858 -0.02(-0.31%)
Mar 23, 2005 6.202 6.202 6.027 6.173 574,587 -0.04(-0.62%)
Mar 22, 2005 6.280 6.319 6.212 6.212 327,805 -0.08(-1.28%)
Mar 21, 2005 6.312 6.335 6.276 6.293 510,881 -0.05(-0.71%)
Mar 18, 2005 6.367 6.383 6.289 6.338 403,881 -0.03(-0.51%)
Mar 17, 2005 6.364 6.406 6.351 6.370 383,470 +0.01(+0.10%)
Mar 16, 2005 6.406 6.406 6.335 6.364 468,514 -0.04(-0.61%)
Mar 15, 2005 6.441 6.464 6.396 6.403 479,338 -0.04(-0.60%)
Mar 14, 2005 6.419 6.451 6.406 6.441 326,568 +0.03(+0.50%)
Mar 11, 2005 6.425 6.454 6.409 6.409 305,539 -0.06(-0.90%)
Mar 10, 2005 6.532 6.535 6.428 6.467 642,004 -0.05(-0.84%)
Mar 09, 2005 6.548 6.564 6.500 6.522 938,575 +0.03(+0.45%)
Mar 08, 2005 6.506 6.522 6.464 6.493 528,199 -0.02(-0.30%)
Mar 07, 2005 6.509 6.542 6.503 6.513 631,798 +0.01(+0.15%)
Mar 04, 2005 6.458 6.519 6.458 6.503 658,394 +0.06(+0.90%)
Mar 03, 2005 6.425 6.458 6.409 6.445 481,812 +0.03(+0.50%)
Mar 02, 2005 6.390 6.428 6.383 6.412 366,461 +0.00(+0.00%)
Mar 01, 2005 6.364 6.454 6.348 6.412 569,330 +0.05(+0.81%)
Feb 28, 2005 6.441 6.461 6.328 6.361 566,237 -0.06(-1.01%)
Feb 25, 2005 6.393 6.451 6.373 6.425 482,430 +0.05(+0.71%)
Feb 24, 2005 6.370 6.386 6.348 6.380 425,219 -0.04(-0.60%)
Feb 23, 2005 6.267 6.419 6.267 6.419 829,100 +0.16(+2.48%)
Feb 22, 2005 6.354 6.354 6.234 6.264 888,167 -0.12(-1.92%)
Feb 18, 2005 6.454 6.464 6.348 6.386 553,867 -0.08(-1.20%)
Feb 17, 2005 6.454 6.483 6.451 6.464 1,007,538 -0.00(-0.05%)
Feb 16, 2005 6.438 6.480 6.422 6.467 822,915 +0.03(+0.40%)
Feb 15, 2005 6.445 6.464 6.432 6.441 848,274 -0.01(-0.10%)
Feb 14, 2005 6.435 6.461 6.422 6.448 615,717 +0.01(+0.20%)
Feb 11, 2005 6.390 6.438 6.383 6.435 821,678 -0.00(-0.05%)
Feb 10, 2005 6.425 6.445 6.416 6.438 616,645 +0.01(+0.20%)
Feb 09, 2005 6.435 6.445 6.419 6.425 538,095 -0.02(-0.25%)
Feb 08, 2005 6.438 6.464 6.435 6.441 743,747 +0.00(+0.00%)
Feb 07, 2005 6.454 6.467 6.441 6.441 541,806 -0.03(-0.40%)
Feb 04, 2005 6.435 6.474 6.435 6.467 776,218 +0.03(+0.45%)
Feb 03, 2005 6.445 6.451 6.390 6.438 500,676 -0.03(-0.40%)
Feb 02, 2005 6.448 6.483 6.428 6.464 786,424 +0.03(+0.45%)
Feb 01, 2005 6.377 6.454 6.341 6.435 650,663 +0.06(+1.02%)
Jan 31, 2005 6.302 6.380 6.273 6.370 448,722 +0.09(+1.39%)
Jan 28, 2005 6.247 6.283 6.231 6.283 368,008 +0.06(+0.93%)
Jan 27, 2005 6.189 6.244 6.179 6.225 430,167 +0.04(+0.68%)
Jan 26, 2005 6.147 6.192 6.137 6.183 500,367 +0.05(+0.74%)
Jan 25, 2005 6.160 6.186 6.128 6.137 471,916 -0.02(-0.37%)
Jan 24, 2005 6.215 6.228 6.147 6.160 375,739 -0.05(-0.73%)
Jan 21, 2005 6.212 6.225 6.179 6.205 333,062 -0.01(-0.21%)
Jan 20, 2005 6.238 6.247 6.183 6.218 366,461 -0.04(-0.67%)
Jan 19, 2005 6.247 6.280 6.228 6.260 339,866 +0.02(+0.31%)
Jan 18, 2005 6.238 6.257 6.209 6.241 397,696 +0.01(+0.21%)
Jan 14, 2005 6.234 6.247 6.218 6.228 291,313 +0.01(+0.21%)
Jan 13, 2005 6.199 6.221 6.183 6.215 331,207 +0.02(+0.37%)
Jan 12, 2005 6.205 6.238 6.186 6.192 391,511 -0.05(-0.73%)
Jan 11, 2005 6.306 6.306 6.202 6.238 355,947 -0.07(-1.08%)
Jan 10, 2005 6.280 6.306 6.234 6.306 476,864 +0.01(+0.15%)
Jan 07, 2005 6.267 6.306 6.257 6.296 300,591 +0.05(+0.78%)
Jan 06, 2005 6.234 6.247 6.202 6.247 238,432 +0.02(+0.26%)
Jan 05, 2005 6.257 6.264 6.196 6.231 365,534 -0.04(-0.57%)
Jan 04, 2005 6.312 6.338 6.231 6.267 376,976 -0.06(-1.02%)
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.