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 29, 2007 8.517 8.563 8.456 8.488 177,819 -0.02(-0.19%)
Jun 28, 2007 8.488 8.566 8.378 8.504 505,624 +0.02(+0.19%)
Jun 27, 2007 8.301 8.488 8.301 8.488 332,753 +0.11(+1.31%)
Jun 26, 2007 8.424 8.488 8.359 8.378 389,964 -0.03(-0.35%)
Jun 25, 2007 8.375 8.504 8.346 8.407 455,526 +0.00(+0.00%)
Jun 22, 2007 8.437 8.472 8.359 8.407 350,999 -0.08(-0.99%)
Jun 21, 2007 8.449 8.555 8.424 8.492 358,112 -0.03(-0.38%)
Jun 20, 2007 8.679 8.703 8.521 8.524 719,007 -0.15(-1.75%)
Jun 19, 2007 8.611 8.682 8.592 8.676 461,711 +0.03(+0.37%)
Jun 18, 2007 8.792 8.792 8.634 8.643 449,341 -0.07(-0.78%)
Jun 15, 2007 8.666 8.731 8.666 8.711 762,921 +0.13(+1.47%)
Jun 14, 2007 8.521 8.631 8.521 8.585 966,407 +0.07(+0.84%)
Jun 13, 2007 8.369 8.517 8.369 8.514 1,217,828 +0.12(+1.43%)
Jun 12, 2007 8.462 8.521 8.375 8.394 671,692 -0.15(-1.70%)
Jun 11, 2007 8.391 8.585 8.391 8.540 613,243 +0.07(+0.80%)
Jun 08, 2007 8.317 8.517 8.268 8.472 1,063,203 +0.08(+1.00%)
Jun 07, 2007 8.605 8.608 8.378 8.388 1,414,202 -0.28(-3.25%)
Jun 06, 2007 8.828 8.828 8.618 8.669 762,302 -0.20(-2.30%)
Jun 05, 2007 8.909 8.922 8.834 8.873 971,355 -0.05(-0.54%)
Jun 04, 2007 8.931 8.947 8.863 8.922 1,106,807 -0.02(-0.18%)
Jun 01, 2007 8.989 9.022 8.934 8.938 1,441,695 -0.06(-0.72%)
May 31, 2007 8.925 9.038 8.899 9.002 1,320,808 +0.01(+0.14%)
May 30, 2007 8.779 9.009 8.770 8.989 391,820 +0.13(+1.46%)
May 29, 2007 8.757 8.873 8.757 8.860 705,709 +0.10(+1.18%)
May 25, 2007 8.860 8.876 8.682 8.757 641,694 -0.10(-1.17%)
May 24, 2007 9.077 9.086 8.799 8.860 1,051,761 -0.26(-2.80%)
May 23, 2007 9.193 9.226 9.112 9.116 662,105 -0.08(-0.88%)
May 22, 2007 9.219 9.242 9.193 9.196 608,914 -0.04(-0.39%)
May 21, 2007 9.206 9.238 9.193 9.232 1,095,365 +0.03(+0.35%)
May 18, 2007 9.145 9.203 9.135 9.200 1,212,571 +0.06(+0.64%)
May 17, 2007 9.125 9.151 9.083 9.141 415,632 -0.04(-0.39%)
May 16, 2007 9.125 9.183 9.116 9.177 406,664 +0.05(+0.60%)
May 15, 2007 9.099 9.190 9.099 9.122 497,584 +0.03(+0.32%)
May 14, 2007 9.074 9.112 9.074 9.093 404,190 +0.03(+0.36%)
May 11, 2007 9.038 9.070 8.989 9.061 486,760 -0.01(-0.14%)
May 10, 2007 9.129 9.145 9.054 9.074 413,467 -0.07(-0.74%)
May 09, 2007 9.083 9.141 9.083 9.141 684,062 +0.06(+0.64%)
May 08, 2007 9.141 9.141 8.996 9.083 467,277 -0.05(-0.57%)
May 07, 2007 9.057 9.145 9.057 9.135 426,765 +0.08(+0.93%)
May 04, 2007 9.019 9.061 9.025 9.051 807,762 +0.03(+0.36%)
May 03, 2007 8.989 9.035 8.964 9.019 437,744 +0.04(+0.43%)
May 02, 2007 8.902 8.996 8.902 8.980 518,613 +0.07(+0.80%)
May 01, 2007 8.844 8.922 8.828 8.909 475,627 +0.07(+0.80%)
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%)
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.