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 (%)
Jun 30, 2005 6.892 6.934 6.883 6.928 562,369 +0.05(+0.75%)
Jun 29, 2005 6.821 6.889 6.805 6.876 408,011 +0.06(+0.90%)
Jun 28, 2005 6.769 6.818 6.763 6.815 679,915 +0.05(+0.67%)
Jun 27, 2005 6.795 6.815 6.760 6.769 623,617 -0.04(-0.52%)
Jun 24, 2005 6.779 6.821 6.776 6.805 576,907 +0.03(+0.38%)
Jun 23, 2005 6.740 6.811 6.721 6.779 737,761 +0.04(+0.58%)
Jun 22, 2005 6.669 6.760 6.669 6.740 634,753 +0.07(+1.12%)
Jun 21, 2005 6.643 6.672 6.643 6.666 575,051 +0.00(+0.00%)
Jun 20, 2005 6.676 6.676 6.614 6.666 588,971 -0.01(-0.15%)
Jun 17, 2005 6.659 6.695 6.637 6.676 420,384 +0.00(+0.05%)
Jun 16, 2005 6.627 6.676 6.572 6.672 665,686 +0.06(+0.88%)
Jun 15, 2005 6.634 6.656 6.582 6.614 675,585 -0.02(-0.29%)
Jun 14, 2005 6.627 6.653 6.601 6.634 532,363 -0.01(-0.15%)
Jun 13, 2005 6.614 6.714 6.611 6.643 518,752 -0.02(-0.34%)
Jun 10, 2005 6.579 6.666 6.562 6.666 430,902 +0.09(+1.38%)
Jun 09, 2005 6.569 6.608 6.537 6.575 492,768 -0.00(-0.05%)
Jun 08, 2005 6.601 6.640 6.569 6.579 513,184 -0.02(-0.25%)
Jun 07, 2005 6.611 6.689 6.575 6.595 533,601 +0.02(+0.30%)
Jun 06, 2005 6.595 6.614 6.546 6.575 372,128 -0.01(-0.10%)
Jun 03, 2005 6.543 6.601 6.540 6.582 425,643 +0.04(+0.64%)
Jun 02, 2005 6.514 6.543 6.511 6.540 543,190 +0.04(+0.60%)
Jun 01, 2005 6.462 6.533 6.449 6.501 773,334 +0.05(+0.80%)
May 31, 2005 6.423 6.462 6.414 6.449 315,829 +0.04(+0.55%)
May 27, 2005 6.362 6.414 6.352 6.414 320,469 +0.05(+0.76%)
May 26, 2005 6.375 6.375 6.346 6.365 511,638 +0.04(+0.56%)
May 25, 2005 6.349 6.349 6.310 6.330 519,371 -0.01(-0.15%)
May 24, 2005 6.365 6.378 6.336 6.339 512,566 -0.01(-0.20%)
May 23, 2005 6.391 6.398 6.349 6.352 405,536 -0.01(-0.20%)
May 20, 2005 6.385 6.385 6.352 6.365 293,557 -0.01(-0.15%)
May 19, 2005 6.411 6.411 6.343 6.375 458,742 -0.02(-0.25%)
May 18, 2005 6.369 6.394 6.369 6.391 502,976 +0.02(+0.36%)
May 17, 2005 6.307 6.394 6.301 6.369 414,198 +0.07(+1.13%)
May 16, 2005 6.356 6.362 6.278 6.297 339,648 -0.04(-0.61%)
May 13, 2005 6.404 6.417 6.272 6.336 674,038 -0.07(-1.11%)
May 12, 2005 6.401 6.433 6.394 6.407 480,704 -0.03(-0.40%)
May 11, 2005 6.359 6.449 6.359 6.433 425,024 -0.02(-0.35%)
May 10, 2005 6.456 6.475 6.436 6.456 476,064 +0.00(+0.05%)
May 09, 2005 6.401 6.459 6.385 6.453 376,150 +0.04(+0.66%)
May 06, 2005 6.456 6.456 6.407 6.411 292,320 -0.03(-0.50%)
May 05, 2005 6.440 6.459 6.423 6.443 291,083 +0.01(+0.20%)
May 04, 2005 6.359 6.430 6.349 6.430 434,304 +0.08(+1.22%)
May 03, 2005 6.440 6.449 6.352 6.352 508,854 -0.10(-1.50%)
May 02, 2005 6.427 6.456 6.411 6.449 497,718 +0.02(+0.30%)
Apr 29, 2005 6.417 6.433 6.352 6.430 305,003 +0.04(+0.56%)
Apr 28, 2005 6.401 6.420 6.362 6.394 345,525 -0.01(-0.10%)
Apr 27, 2005 6.372 6.414 6.310 6.401 385,120 +0.03(+0.51%)
Apr 26, 2005 6.369 6.385 6.339 6.369 355,115 +0.01(+0.10%)
Apr 25, 2005 6.304 6.365 6.297 6.362 298,197 +0.05(+0.82%)
Apr 22, 2005 6.223 6.310 6.220 6.310 379,243 +0.05(+0.83%)
Apr 21, 2005 6.213 6.259 6.184 6.259 335,936 +0.04(+0.57%)
Apr 20, 2005 6.239 6.320 6.194 6.223 343,360 -0.02(-0.26%)
Apr 19, 2005 6.220 6.262 6.145 6.239 333,461 +0.04(+0.63%)
Apr 18, 2005 6.175 6.204 6.142 6.200 274,997 +0.01(+0.16%)
Apr 15, 2005 6.226 6.275 6.191 6.191 276,544 -0.06(-0.93%)
Apr 14, 2005 6.320 6.333 6.239 6.249 346,144 -0.07(-1.13%)
Apr 13, 2005 6.336 6.359 6.294 6.320 424,715 -0.05(-0.76%)
Apr 12, 2005 6.356 6.369 6.278 6.369 243,755 +0.04(+0.66%)
Apr 11, 2005 6.330 6.359 6.307 6.327 272,523 +0.01(+0.10%)
Apr 08, 2005 6.346 6.356 6.304 6.320 239,424 -0.03(-0.41%)
Apr 07, 2005 6.304 6.346 6.284 6.346 217,152 +0.05(+0.77%)
Apr 06, 2005 6.291 6.304 6.255 6.297 370,891 +0.03(+0.46%)
Apr 05, 2005 6.275 6.301 6.259 6.268 349,856 +0.02(+0.31%)
Apr 04, 2005 6.226 6.259 6.213 6.249 328,821 -0.02(-0.26%)
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.