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 )

22.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2008 7.432 7.432 7.364 7.400 274,997 +0.01(+0.09%)
Mar 28, 2008 7.484 7.516 7.393 7.393 281,029 -0.04(-0.57%)
Mar 27, 2008 7.413 7.510 7.403 7.435 226,123 +0.03(+0.39%)
Mar 26, 2008 7.439 7.439 7.371 7.406 261,820 -0.02(-0.26%)
Mar 25, 2008 7.426 7.461 7.374 7.426 294,795 +0.00(+0.00%)
Mar 24, 2008 7.455 7.493 7.361 7.426 373,366 +0.02(+0.31%)
Mar 21, 2008 7.409 7.497 7.342 7.403 411,844 +0.00(+0.00%)
Mar 20, 2008 7.409 7.497 7.342 7.403 411,844 -0.03(-0.43%)
Mar 19, 2008 7.503 7.746 7.337 7.435 479,742 -0.07(-0.90%)
Mar 18, 2008 7.335 7.506 7.241 7.503 391,452 +0.20(+2.74%)
Mar 17, 2008 7.274 7.387 7.193 7.303 319,659 -0.04(-0.57%)
Mar 14, 2008 7.494 7.503 7.293 7.345 331,605 -0.09(-1.26%)
Mar 13, 2008 7.322 7.506 7.199 7.439 303,611 +0.07(+1.01%)
Mar 12, 2008 7.730 7.739 7.364 7.364 552,393 -0.32(-4.15%)
Mar 11, 2008 7.306 7.752 7.306 7.683 465,702 +0.41(+5.67%)
Mar 10, 2008 7.455 7.503 7.177 7.270 638,434 -0.30(-3.97%)
Mar 07, 2008 7.788 7.872 7.565 7.571 437,419 -0.23(-2.90%)
Mar 06, 2008 7.920 7.969 7.797 7.797 309,024 -0.13(-1.63%)
Mar 05, 2008 7.888 8.020 7.843 7.927 303,147 +0.04(+0.49%)
Mar 04, 2008 7.649 7.988 7.649 7.888 315,752 -0.05(-0.61%)
Mar 03, 2008 7.765 7.953 7.762 7.936 510,400 +0.16(+2.04%)
Feb 29, 2008 7.988 8.001 7.775 7.778 303,147 -0.21(-2.67%)
Feb 28, 2008 8.098 8.098 7.901 7.991 431,830 -0.12(-1.47%)
Feb 27, 2008 8.114 8.211 8.066 8.111 365,434 -0.08(-0.92%)
Feb 26, 2008 8.046 8.195 7.995 8.186 463,072 +0.08(+1.01%)
Feb 25, 2008 7.956 8.114 7.923 8.105 428,282 +0.14(+1.75%)
Feb 22, 2008 7.830 8.011 7.791 7.965 398,422 +0.14(+1.82%)
Feb 21, 2008 7.875 7.940 7.755 7.823 389,423 -0.06(-0.82%)
Feb 20, 2008 7.752 7.949 7.710 7.888 299,608 +0.08(+0.99%)
Feb 19, 2008 7.943 7.998 7.720 7.810 559,529 -0.11(-1.39%)
Feb 18, 2008 7.752 7.920 7.713 7.920 0 +0.00(+0.00%)
Feb 15, 2008 7.752 7.920 7.713 7.920 474,558 +0.14(+1.74%)
Feb 14, 2008 7.962 8.004 7.694 7.784 781,751 -0.23(-2.86%)
Feb 13, 2008 8.024 8.132 7.898 8.014 525,963 -0.09(-1.12%)
Feb 12, 2008 8.082 8.198 8.024 8.105 438,016 +0.08(+1.01%)
Feb 11, 2008 8.043 8.050 7.923 8.024 490,912 -0.02(-0.24%)
Feb 08, 2008 8.153 8.201 8.033 8.043 448,543 -0.18(-2.20%)
Feb 07, 2008 8.198 8.240 8.115 8.224 433,423 +0.00(+0.00%)
Feb 06, 2008 8.282 8.344 8.211 8.224 358,827 -0.04(-0.50%)
Feb 05, 2008 8.502 8.502 8.253 8.265 725,910 -0.28(-3.22%)
Feb 04, 2008 8.392 8.567 8.383 8.541 483,488 +0.07(+0.88%)
Feb 01, 2008 8.189 8.486 8.189 8.467 552,470 +0.23(+2.83%)
Jan 31, 2008 8.066 8.234 8.017 8.234 570,272 +0.17(+2.08%)
Jan 30, 2008 8.053 8.159 8.040 8.066 488,818 -0.02(-0.28%)
Jan 29, 2008 8.088 8.111 8.017 8.088 555,254 +0.07(+0.89%)
Jan 28, 2008 7.988 8.053 7.988 8.017 547,406 +0.03(+0.40%)
Jan 25, 2008 8.092 8.130 7.965 7.985 666,923 -0.07(-0.84%)
Jan 24, 2008 8.017 8.140 8.004 8.053 708,127 +0.04(+0.48%)
Jan 23, 2008 7.762 8.043 7.671 8.014 578,714 +0.02(+0.20%)
Jan 22, 2008 7.681 8.040 7.600 7.998 495,008 -0.20(-2.48%)
Jan 21, 2008 8.486 8.486 7.914 8.201 0 +0.00(+0.00%)
Jan 18, 2008 8.486 8.486 7.914 8.201 680,989 -0.26(-3.09%)
Jan 17, 2008 8.800 8.800 8.425 8.463 761,843 -0.34(-3.89%)
Jan 16, 2008 9.032 9.032 8.793 8.806 506,998 -0.15(-1.70%)
Jan 15, 2008 8.981 8.997 8.893 8.958 299,809 -0.03(-0.32%)
Jan 14, 2008 9.052 9.071 8.948 8.987 313,973 -0.07(-0.73%)
Jan 11, 2008 8.990 9.123 8.932 9.053 395,328 -0.04(-0.47%)
Jan 10, 2008 9.178 9.207 9.055 9.096 599,179 -0.01(-0.09%)
Jan 09, 2008 9.107 9.210 9.052 9.103 1,329,916 +0.01(+0.11%)
Jan 08, 2008 9.006 9.213 8.997 9.094 832,906 +0.15(+1.63%)
Jan 07, 2008 8.832 9.003 8.832 8.948 698,243 +0.12(+1.39%)
Jan 04, 2008 8.754 8.877 8.754 8.825 562,987 -0.03(-0.36%)
Jan 03, 2008 8.790 8.903 8.767 8.858 605,366 +0.05(+0.62%)
Jan 02, 2008 8.922 8.939 8.758 8.803 724,753 -0.09(-0.98%)
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.