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 )

23.63 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2007 8.896 8.964 8.834 8.838 542,425 -0.06(-0.65%)
Apr 27, 2007 8.934 8.938 8.860 8.896 241,833 -0.05(-0.58%)
Apr 26, 2007 8.947 8.983 8.928 8.947 468,823 +0.01(+0.11%)
Apr 25, 2007 8.863 8.938 8.863 8.938 566,237 +0.09(+0.99%)
Apr 24, 2007 8.795 8.873 8.789 8.850 476,245 +0.05(+0.55%)
Apr 23, 2007 8.747 8.844 8.747 8.802 384,089 +0.06(+0.70%)
Apr 20, 2007 8.711 8.770 8.698 8.740 559,743 +0.06(+0.75%)
Apr 19, 2007 8.695 8.721 8.656 8.676 348,525 -0.07(-0.81%)
Apr 18, 2007 8.711 8.779 8.705 8.747 307,085 +0.03(+0.33%)
Apr 17, 2007 8.682 8.737 8.660 8.718 360,895 +0.05(+0.52%)
Apr 16, 2007 8.647 8.695 8.647 8.673 402,334 +0.04(+0.45%)
Apr 13, 2007 8.634 8.663 8.618 8.634 389,655 -0.00(-0.04%)
Apr 12, 2007 8.679 8.692 8.621 8.637 301,519 -0.05(-0.56%)
Apr 11, 2007 8.724 8.724 8.669 8.686 372,337 -0.03(-0.30%)
Apr 10, 2007 8.695 8.721 8.686 8.711 392,748 +0.02(+0.26%)
Apr 09, 2007 8.643 8.721 8.643 8.689 423,673 +0.05(+0.56%)
Apr 05, 2007 8.634 8.656 8.627 8.640 320,074 +0.00(+0.04%)
Apr 04, 2007 8.692 8.692 8.634 8.637 286,056 -0.01(-0.11%)
Apr 03, 2007 8.598 8.647 8.598 8.647 394,912 +0.07(+0.79%)
Apr 02, 2007 8.466 8.611 8.462 8.579 510,881 +0.11(+1.30%)
Mar 30, 2007 8.488 8.514 8.375 8.469 467,277 -0.01(-0.11%)
Mar 29, 2007 8.456 8.521 8.449 8.479 376,976 +0.04(+0.42%)
Mar 28, 2007 8.443 8.488 8.420 8.443 299,663 +0.00(+0.00%)
Mar 27, 2007 8.479 8.488 8.378 8.443 351,308 -0.02(-0.23%)
Mar 26, 2007 8.420 8.462 8.398 8.462 443,155 +0.04(+0.42%)
Mar 23, 2007 8.404 8.427 8.362 8.427 479,338 +0.02(+0.23%)
Mar 22, 2007 8.359 8.437 8.333 8.407 518,303 +0.05(+0.58%)
Mar 21, 2007 8.255 8.391 8.213 8.359 372,337 +0.15(+1.85%)
Mar 20, 2007 8.103 8.220 8.100 8.207 378,831 +0.10(+1.24%)
Mar 19, 2007 8.058 8.113 8.058 8.107 256,987 +0.06(+0.76%)
Mar 16, 2007 8.071 8.097 8.026 8.045 224,515 -0.03(-0.36%)
Mar 15, 2007 7.977 8.081 7.961 8.074 470,370 +0.09(+1.09%)
Mar 14, 2007 7.955 8.023 7.906 7.987 505,006 +0.03(+0.41%)
Mar 13, 2007 8.081 8.074 7.942 7.955 482,430 -0.13(-1.56%)
Mar 12, 2007 8.042 8.100 8.026 8.081 244,307 +0.05(+0.68%)
Mar 09, 2007 8.045 8.081 8.010 8.026 278,325 +0.02(+0.20%)
Mar 08, 2007 8.048 8.097 8.010 8.010 363,060 -0.01(-0.12%)
Mar 07, 2007 8.003 8.072 7.968 8.019 335,536 +0.01(+0.16%)
Mar 06, 2007 7.981 8.006 7.906 8.006 453,670 +0.11(+1.35%)
Mar 05, 2007 8.048 8.048 7.890 7.900 506,243 -0.18(-2.20%)
Mar 02, 2007 8.116 8.152 8.058 8.078 340,484 -0.13(-1.61%)
Mar 01, 2007 8.136 8.262 7.951 8.210 705,709 +0.01(+0.16%)
Feb 28, 2007 8.155 8.230 8.097 8.197 534,694 +0.06(+0.76%)
Feb 27, 2007 8.255 8.349 8.055 8.136 670,145 -0.27(-3.23%)
Feb 26, 2007 8.239 8.488 8.239 8.407 761,065 +0.25(+3.09%)
Feb 23, 2007 8.123 8.155 8.100 8.155 384,398 +0.06(+0.72%)
Feb 22, 2007 8.081 8.126 8.078 8.097 346,051 +0.00(+0.04%)
Feb 21, 2007 8.110 8.113 8.068 8.094 494,182 -0.02(-0.28%)
Feb 20, 2007 8.078 8.142 8.078 8.116 497,584 +0.03(+0.40%)
Feb 16, 2007 8.100 8.110 8.052 8.084 381,924 -0.02(-0.28%)
Feb 15, 2007 8.158 8.166 8.103 8.107 404,190 -0.04(-0.44%)
Feb 14, 2007 8.123 8.175 8.123 8.142 447,816 +0.02(+0.28%)
Feb 13, 2007 8.081 8.129 8.071 8.120 447,068 +0.00(+0.00%)
Feb 12, 2007 8.165 8.171 8.120 8.120 435,601 -0.05(-0.59%)
Feb 09, 2007 8.158 8.213 8.133 8.168 360,276 +0.01(+0.12%)
Feb 08, 2007 8.100 8.171 8.100 8.158 350,999 +0.03(+0.36%)
Feb 07, 2007 8.120 8.158 8.103 8.129 397,077 +0.03(+0.32%)
Feb 06, 2007 8.071 8.123 8.055 8.103 394,603 +0.05(+0.60%)
Feb 05, 2007 7.977 8.061 7.971 8.055 466,968 +0.08(+0.97%)
Feb 02, 2007 7.916 7.987 7.916 7.977 519,850 +0.05(+0.69%)
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.