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, 2011 6.246 6.311 6.234 6.303 635,485 +0.08(+1.20%)
Mar 30, 2011 6.193 6.242 6.186 6.228 520,156 +0.05(+0.89%)
Mar 29, 2011 6.175 6.207 6.150 6.174 496,098 -0.00(-0.08%)
Mar 28, 2011 6.178 6.200 6.139 6.178 482,241 +0.02(+0.35%)
Mar 25, 2011 6.196 6.211 6.125 6.157 520,957 -0.06(-0.92%)
Mar 24, 2011 6.232 6.232 6.186 6.214 503,740 +0.03(+0.52%)
Mar 23, 2011 6.125 6.186 6.111 6.182 729,824 +0.06(+1.05%)
Mar 22, 2011 6.086 6.125 6.057 6.118 457,365 +0.06(+0.94%)
Mar 21, 2011 6.061 6.148 6.040 6.061 1,047,559 +0.10(+1.76%)
Mar 18, 2011 5.942 5.998 5.935 5.956 547,959 +0.10(+1.67%)
Mar 17, 2011 5.774 5.858 5.704 5.858 890,675 +0.12(+2.07%)
Mar 16, 2011 5.914 5.917 5.732 5.739 895,399 -0.16(-2.78%)
Mar 15, 2011 5.861 5.935 5.840 5.903 1,734,936 -0.20(-3.32%)
Mar 14, 2011 6.218 6.226 5.959 6.106 1,450,152 -0.16(-2.51%)
Mar 11, 2011 6.218 6.267 6.207 6.263 363,387 +0.00(+0.06%)
Mar 10, 2011 6.302 6.319 6.235 6.260 827,084 -0.07(-1.16%)
Mar 09, 2011 6.333 6.337 6.295 6.333 483,621 +0.00(+0.06%)
Mar 08, 2011 6.256 6.330 6.256 6.330 624,340 +0.05(+0.83%)
Mar 07, 2011 6.277 6.323 6.263 6.278 658,102 +0.00(+0.06%)
Mar 04, 2011 6.302 6.305 6.246 6.274 520,053 -0.02(-0.39%)
Mar 03, 2011 6.218 6.298 6.218 6.298 575,598 +0.09(+1.52%)
Mar 02, 2011 6.138 6.211 6.138 6.204 527,882 +0.05(+0.74%)
Mar 01, 2011 6.207 6.225 6.141 6.159 359,083 -0.05(-0.79%)
Feb 28, 2011 6.207 6.263 6.159 6.207 900,206 +0.03(+0.51%)
Feb 25, 2011 6.141 6.211 6.131 6.176 495,977 +0.03(+0.51%)
Feb 24, 2011 6.124 6.190 6.106 6.145 550,392 +0.01(+0.17%)
Feb 23, 2011 6.148 6.183 6.085 6.134 734,609 -0.04(-0.62%)
Feb 22, 2011 6.207 6.260 6.138 6.173 790,623 -0.09(-1.40%)
Feb 18, 2011 6.214 6.267 6.214 6.260 557,052 +0.02(+0.39%)
Feb 17, 2011 6.155 6.235 6.148 6.235 580,585 +0.06(+1.02%)
Feb 16, 2011 6.197 6.242 6.162 6.173 1,300,520 +0.00(+0.06%)
Feb 15, 2011 6.169 6.187 6.145 6.169 680,571 +0.01(+0.17%)
Feb 14, 2011 6.113 6.190 6.113 6.159 512,158 +0.02(+0.40%)
Feb 11, 2011 6.064 6.134 6.051 6.134 928,920 +0.04(+0.69%)
Feb 10, 2011 6.019 6.096 6.019 6.092 457,080 +0.05(+0.87%)
Feb 09, 2011 6.036 6.057 6.005 6.040 569,127 -0.02(-0.35%)
Feb 08, 2011 6.008 6.061 6.005 6.061 647,087 +0.06(+0.99%)
Feb 07, 2011 6.022 6.033 5.991 6.001 648,900 -0.02(-0.41%)
Feb 04, 2011 6.029 6.057 5.994 6.026 525,669 -0.03(-0.55%)
Feb 03, 2011 6.040 6.082 6.019 6.059 384,032 -0.01(-0.20%)
Feb 02, 2011 5.984 6.078 5.984 6.071 571,947 +0.04(+0.70%)
Feb 01, 2011 5.945 6.033 5.932 6.029 664,821 +0.12(+2.01%)
Jan 31, 2011 5.928 5.945 5.896 5.910 645,752 -0.02(-0.41%)
Jan 28, 2011 6.001 6.033 5.893 5.935 665,267 -0.07(-1.11%)
Jan 27, 2011 5.956 6.008 5.956 6.001 452,341 +0.04(+0.59%)
Jan 26, 2011 5.980 6.005 5.949 5.966 467,113 +0.01(+0.18%)
Jan 25, 2011 5.935 5.980 5.914 5.956 837,446 +0.01(+0.18%)
Jan 24, 2011 5.830 5.980 5.823 5.945 1,037,962 +0.12(+1.98%)
Jan 21, 2011 5.781 5.837 5.781 5.830 538,728 +0.05(+0.85%)
Jan 20, 2011 5.718 5.788 5.718 5.781 597,913 +0.03(+0.49%)
Jan 19, 2011 5.760 5.791 5.728 5.753 416,006 -0.01(-0.24%)
Jan 18, 2011 5.788 5.795 5.735 5.767 552,459 -0.03(-0.48%)
Jan 14, 2011 5.756 5.816 5.742 5.795 611,627 +0.05(+0.91%)
Jan 13, 2011 5.739 5.805 5.739 5.742 417,313 +0.01(+0.24%)
Jan 12, 2011 5.749 5.774 5.718 5.728 449,313 +0.00(+0.06%)
Jan 11, 2011 5.735 5.742 5.699 5.725 450,923 +0.01(+0.12%)
Jan 10, 2011 5.728 5.735 5.683 5.718 504,875 -0.02(-0.37%)
Jan 07, 2011 5.805 5.823 5.718 5.739 752,841 -0.10(-1.74%)
Jan 06, 2011 5.819 5.840 5.791 5.840 612,868 -0.00(-0.06%)
Jan 05, 2011 5.819 5.868 5.784 5.844 673,108 +0.00(+0.00%)
Jan 04, 2011 5.788 5.872 5.770 5.844 909,038 +0.05(+0.84%)
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.