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, 2006 6.659 6.682 6.640 6.682 184,363 +0.01(+0.19%)
Jun 29, 2006 6.533 6.669 6.533 6.669 376,768 +0.12(+1.88%)
Jun 28, 2006 6.508 6.553 6.504 6.546 289,227 +0.04(+0.65%)
Jun 27, 2006 6.530 6.579 6.504 6.504 216,224 -0.03(-0.45%)
Jun 26, 2006 6.508 6.537 6.504 6.533 268,811 +0.03(+0.45%)
Jun 23, 2006 6.501 6.543 6.482 6.504 259,840 +0.00(+0.00%)
Jun 22, 2006 6.530 6.530 6.469 6.504 225,195 -0.05(-0.79%)
Jun 21, 2006 6.550 6.592 6.530 6.556 387,904 +0.01(+0.20%)
Jun 20, 2006 6.504 6.588 6.504 6.543 322,016 +0.02(+0.25%)
Jun 19, 2006 6.533 6.533 6.498 6.527 447,915 -0.00(-0.05%)
Jun 16, 2006 6.537 6.575 6.527 6.530 387,904 -0.02(-0.30%)
Jun 15, 2006 6.469 6.550 6.466 6.550 265,099 +0.08(+1.30%)
Jun 14, 2006 6.491 6.511 6.433 6.466 321,397 -0.05(-0.84%)
Jun 13, 2006 6.608 6.608 6.501 6.520 486,272 -0.11(-1.61%)
Jun 12, 2006 6.627 6.659 6.595 6.627 416,672 +0.01(+0.15%)
Jun 09, 2006 6.582 6.627 6.566 6.617 377,078 +0.05(+0.79%)
Jun 08, 2006 6.540 6.579 6.488 6.566 485,654 +0.01(+0.20%)
Jun 07, 2006 6.569 6.585 6.540 6.553 360,683 -0.01(-0.20%)
Jun 06, 2006 6.582 6.611 6.530 6.566 688,267 -0.05(-0.78%)
Jun 05, 2006 6.624 6.653 6.608 6.617 634,753 -0.03(-0.49%)
Jun 02, 2006 6.572 6.656 6.565 6.650 700,950 +0.09(+1.38%)
Jun 01, 2006 6.459 6.559 6.456 6.559 597,633 +0.08(+1.30%)
May 31, 2006 6.414 6.475 6.414 6.475 800,556 +0.08(+1.26%)
May 30, 2006 6.365 6.411 6.365 6.394 658,262 +0.02(+0.30%)
May 26, 2006 6.333 6.394 6.320 6.375 352,331 +0.07(+1.18%)
May 25, 2006 6.272 6.317 6.255 6.301 534,838 +0.05(+0.72%)
May 24, 2006 6.275 6.284 6.175 6.255 390,688 -0.02(-0.36%)
May 23, 2006 6.343 6.362 6.278 6.278 557,110 -0.06(-0.97%)
May 22, 2006 6.272 6.356 6.272 6.339 582,785 +0.00(+0.05%)
May 19, 2006 6.320 6.349 6.278 6.336 456,576 +0.02(+0.26%)
May 18, 2006 6.310 6.339 6.310 6.320 360,992 +0.00(+0.00%)
May 17, 2006 6.391 6.394 6.278 6.320 528,961 -0.10(-1.61%)
May 16, 2006 6.394 6.423 6.352 6.423 659,499 +0.03(+0.46%)
May 15, 2006 6.343 6.423 6.343 6.394 342,741 +0.01(+0.10%)
May 12, 2006 6.472 6.472 6.369 6.388 323,563 -0.09(-1.40%)
May 11, 2006 6.508 6.530 6.456 6.478 473,590 -0.08(-1.28%)
May 10, 2006 6.546 6.579 6.533 6.562 348,000 +0.01(+0.10%)
May 09, 2006 6.579 6.579 6.530 6.556 463,072 -0.04(-0.54%)
May 08, 2006 6.569 6.601 6.550 6.592 777,974 +0.02(+0.34%)
May 05, 2006 6.498 6.579 6.498 6.569 515,659 +0.10(+1.50%)
May 04, 2006 6.488 6.517 6.456 6.472 594,230 +0.01(+0.15%)
May 03, 2006 6.501 6.514 6.430 6.462 799,009 -0.05(-0.70%)
May 02, 2006 6.466 6.540 6.466 6.508 512,256 +0.04(+0.65%)
May 01, 2006 6.491 6.520 6.456 6.466 371,510 -0.03(-0.40%)
Apr 28, 2006 6.453 6.498 6.433 6.491 399,040 +0.04(+0.60%)
Apr 27, 2006 6.385 6.472 6.352 6.453 571,030 +0.06(+0.96%)
Apr 26, 2006 6.443 6.446 6.385 6.391 376,459 -0.05(-0.70%)
Apr 25, 2006 6.504 6.533 6.420 6.436 579,691 -0.09(-1.34%)
Apr 24, 2006 6.501 6.524 6.459 6.524 450,699 +0.03(+0.40%)
Apr 21, 2006 6.466 6.508 6.466 6.498 281,493 +0.05(+0.75%)
Apr 20, 2006 6.407 6.478 6.404 6.449 322,325 +0.07(+1.06%)
Apr 19, 2006 6.362 6.449 6.362 6.381 588,662 +0.05(+0.71%)
Apr 18, 2006 6.223 6.359 6.223 6.336 566,699 +0.09(+1.45%)
Apr 17, 2006 6.259 6.278 6.200 6.246 317,067 -0.05(-0.82%)
Apr 13, 2006 6.349 6.359 6.239 6.297 651,457 -0.05(-0.81%)
Apr 12, 2006 6.369 6.385 6.310 6.349 483,179 -0.05(-0.76%)
Apr 11, 2006 6.462 6.472 6.346 6.398 419,766 -0.08(-1.25%)
Apr 10, 2006 6.504 6.524 6.466 6.478 408,320 -0.05(-0.79%)
Apr 07, 2006 6.592 6.614 6.501 6.530 318,923 -0.08(-1.22%)
Apr 06, 2006 6.685 6.685 6.588 6.611 421,312 -0.06(-0.92%)
Apr 05, 2006 6.605 6.679 6.605 6.672 652,694 +0.04(+0.54%)
Apr 04, 2006 6.601 6.643 6.566 6.637 323,563 +0.03(+0.39%)
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.