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, 2011 6.491 6.528 6.451 6.495 439,499 +0.05(+0.74%)
Jun 29, 2011 6.418 6.462 6.367 6.447 637,824 +0.07(+1.09%)
Jun 28, 2011 6.294 6.378 6.268 6.378 762,088 +0.13(+2.10%)
Jun 27, 2011 6.163 6.250 6.145 6.247 617,779 +0.11(+1.72%)
Jun 24, 2011 6.192 6.195 6.119 6.141 506,221 -0.07(-1.12%)
Jun 23, 2011 6.195 6.217 6.130 6.210 602,919 -0.03(-0.47%)
Jun 22, 2011 6.283 6.338 6.228 6.239 792,392 -0.04(-0.70%)
Jun 21, 2011 6.174 6.371 6.166 6.283 904,643 +0.14(+2.26%)
Jun 20, 2011 6.159 6.187 6.130 6.144 793,132 -0.04(-0.58%)
Jun 17, 2011 6.230 6.269 6.112 6.180 456,069 +0.01(+0.12%)
Jun 16, 2011 6.191 6.220 6.162 6.173 620,186 -0.06(-0.92%)
Jun 15, 2011 6.227 6.284 6.162 6.230 538,492 -0.08(-1.25%)
Jun 14, 2011 6.205 6.310 6.205 6.309 604,933 +0.14(+2.32%)
Jun 13, 2011 6.252 6.262 6.141 6.166 773,814 -0.10(-1.54%)
Jun 10, 2011 6.323 6.330 6.227 6.262 581,240 -0.06(-1.02%)
Jun 09, 2011 6.366 6.377 6.318 6.327 331,937 -0.01(-0.17%)
Jun 08, 2011 6.384 6.405 6.316 6.337 358,010 -0.04(-0.56%)
Jun 07, 2011 6.430 6.437 6.362 6.373 350,914 -0.01(-0.17%)
Jun 06, 2011 6.441 6.441 6.360 6.384 349,346 -0.05(-0.72%)
Jun 03, 2011 6.419 6.448 6.402 6.430 382,893 +0.06(+1.01%)
May 24, 2011 6.366 6.405 6.354 6.366 672,623 -0.02(-0.34%)
May 23, 2011 6.341 6.391 6.319 6.387 464,856 -0.01(-0.11%)
May 20, 2011 6.348 6.426 6.344 6.394 625,597 +0.05(+0.84%)
May 19, 2011 6.362 6.387 6.323 6.341 572,691 -0.01(-0.22%)
May 18, 2011 6.373 6.398 6.316 6.355 496,102 +0.01(+0.11%)
May 17, 2011 6.373 6.380 6.316 6.348 515,188 -0.03(-0.50%)
May 16, 2011 6.402 6.412 6.366 6.380 390,375 -0.04(-0.61%)
May 13, 2011 6.462 6.469 6.369 6.419 405,287 -0.06(-0.94%)
May 12, 2011 6.402 6.480 6.355 6.480 628,973 +0.08(+1.23%)
May 11, 2011 6.448 6.448 6.359 6.402 403,504 -0.07(-1.10%)
May 10, 2011 6.448 6.484 6.412 6.473 403,031 +0.04(+0.67%)
May 09, 2011 6.341 6.430 6.330 6.430 439,187 +0.08(+1.29%)
May 06, 2011 6.334 6.423 6.309 6.348 536,165 +0.05(+0.74%)
May 05, 2011 6.441 6.452 6.259 6.302 788,768 -0.20(-3.02%)
May 04, 2011 6.562 6.570 6.459 6.498 520,296 -0.08(-1.14%)
May 03, 2011 6.545 6.595 6.527 6.573 424,308 +0.00(+0.00%)
May 02, 2011 6.570 6.598 6.548 6.573 737,247 +0.01(+0.16%)
Apr 29, 2011 6.559 6.576 6.530 6.562 669,594 +0.02(+0.27%)
Apr 28, 2011 6.505 6.545 6.498 6.545 331,081 +0.05(+0.71%)
Apr 27, 2011 6.487 6.509 6.462 6.498 384,119 +0.02(+0.34%)
Apr 26, 2011 6.491 6.502 6.419 6.476 936,361 +0.01(+0.22%)
Apr 25, 2011 6.452 6.462 6.430 6.462 316,502 +0.01(+0.22%)
Apr 21, 2011 6.380 6.455 6.380 6.448 632,825 +0.06(+0.89%)
Apr 20, 2011 6.387 6.394 6.362 6.391 437,837 +0.07(+1.07%)
Apr 19, 2011 6.305 6.323 6.269 6.323 370,727 +0.01(+0.17%)
Apr 18, 2011 6.341 6.341 6.234 6.312 507,993 -0.06(-1.01%)
Apr 15, 2011 6.341 6.377 6.319 6.377 341,774 +0.04(+0.56%)
Apr 14, 2011 6.316 6.341 6.259 6.341 424,963 +0.00(+0.00%)
Apr 13, 2011 6.348 6.387 6.294 6.341 644,789 -0.02(-0.28%)
Apr 12, 2011 6.334 6.359 6.255 6.359 655,861 -0.03(-0.50%)
Apr 11, 2011 6.416 6.448 6.384 6.391 484,073 -0.04(-0.61%)
Apr 08, 2011 6.448 6.455 6.398 6.430 445,919 +0.01(+0.22%)
Apr 07, 2011 6.452 6.455 6.391 6.416 610,078 -0.04(-0.61%)
Apr 06, 2011 6.459 6.462 6.423 6.455 552,429 +0.03(+0.39%)
Apr 05, 2011 6.405 6.444 6.394 6.430 644,224 +0.03(+0.41%)
Apr 04, 2011 6.409 6.444 6.398 6.404 679,349 +0.02(+0.32%)
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.