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 )

22.97 -0.50 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2012 6.762 6.909 6.762 6.849 908,790 +0.23(+3.49%)
Jun 28, 2012 6.551 6.619 6.483 6.619 586,363 +0.04(+0.61%)
Jun 27, 2012 6.471 6.583 6.467 6.579 376,713 +0.13(+1.98%)
Jun 26, 2012 6.471 6.511 6.443 6.451 452,539 +0.00(+0.06%)
Jun 25, 2012 6.443 6.463 6.380 6.447 430,132 -0.04(-0.61%)
Jun 22, 2012 6.503 6.551 6.455 6.487 374,978 +0.02(+0.31%)
Jun 21, 2012 6.555 6.575 6.435 6.467 436,942 -0.06(-0.92%)
Jun 20, 2012 6.571 6.603 6.511 6.527 268,199 -0.04(-0.67%)
Jun 19, 2012 6.563 6.618 6.523 6.571 446,726 +0.05(+0.79%)
Jun 18, 2012 6.453 6.527 6.429 6.519 537,388 +0.05(+0.78%)
Jun 15, 2012 6.484 6.503 6.447 6.468 339,421 +0.02(+0.36%)
Jun 14, 2012 6.371 6.468 6.371 6.445 299,237 +0.09(+1.41%)
Jun 13, 2012 6.390 6.426 6.336 6.355 354,486 -0.05(-0.73%)
Jun 12, 2012 6.316 6.402 6.316 6.402 219,477 +0.10(+1.61%)
Jun 11, 2012 6.437 6.445 6.289 6.301 338,774 -0.09(-1.34%)
Jun 08, 2012 6.328 6.386 6.305 6.386 272,072 +0.03(+0.43%)
Jun 07, 2012 6.344 6.410 6.344 6.359 431,104 +0.07(+1.05%)
Jun 06, 2012 6.285 6.328 6.254 6.293 450,034 +0.07(+1.13%)
Jun 05, 2012 6.172 6.223 6.141 6.223 317,107 +0.06(+0.95%)
Jun 04, 2012 6.160 6.203 6.090 6.164 475,402 -0.02(-0.38%)
Jun 01, 2012 6.223 6.270 6.164 6.188 313,403 -0.11(-1.79%)
May 31, 2012 6.305 6.332 6.270 6.301 328,273 -0.04(-0.68%)
May 30, 2012 6.402 6.402 6.312 6.344 312,482 -0.09(-1.33%)
May 29, 2012 6.429 6.450 6.398 6.429 325,417 +0.03(+0.49%)
May 25, 2012 6.390 6.414 6.363 6.398 258,011 +0.02(+0.31%)
May 24, 2012 6.394 6.394 6.336 6.379 272,850 +0.00(+0.06%)
May 23, 2012 6.285 6.375 6.277 6.375 417,197 +0.04(+0.55%)
May 22, 2012 6.316 6.414 6.316 6.340 378,997 +0.02(+0.25%)
May 21, 2012 6.305 6.328 6.242 6.324 322,817 +0.03(+0.50%)
May 18, 2012 6.363 6.371 6.273 6.293 339,082 -0.05(-0.80%)
May 17, 2012 6.453 6.453 6.340 6.344 395,111 -0.10(-1.51%)
May 16, 2012 6.488 6.499 6.429 6.441 312,618 -0.04(-0.66%)
May 15, 2012 6.542 6.570 6.461 6.484 404,232 -0.06(-0.89%)
May 14, 2012 6.620 6.620 6.542 6.542 391,506 -0.12(-1.76%)
May 11, 2012 6.667 6.718 6.659 6.659 268,305 -0.02(-0.29%)
May 10, 2012 6.671 6.698 6.651 6.679 453,912 +0.05(+0.71%)
May 09, 2012 6.632 6.663 6.593 6.632 586,072 -0.09(-1.28%)
May 08, 2012 6.655 6.718 6.624 6.718 445,053 +0.01(+0.12%)
May 07, 2012 6.683 6.722 6.683 6.710 256,782 -0.02(-0.29%)
May 04, 2012 6.698 6.764 6.698 6.729 344,695 -0.03(-0.40%)
May 03, 2012 6.764 6.807 6.753 6.757 340,527 -0.04(-0.52%)
May 02, 2012 6.776 6.792 6.733 6.792 470,673 -0.05(-0.80%)
May 01, 2012 6.753 6.858 6.753 6.846 402,728 +0.07(+0.98%)
Apr 30, 2012 6.753 6.803 6.753 6.780 353,880 -0.03(-0.40%)
Apr 27, 2012 6.792 6.819 6.792 6.807 263,306 -0.01(-0.17%)
Apr 26, 2012 6.772 6.819 6.753 6.819 341,061 +0.04(+0.57%)
Apr 25, 2012 6.694 6.780 6.694 6.780 400,126 +0.12(+1.75%)
Apr 24, 2012 6.636 6.683 6.624 6.663 518,173 +0.04(+0.53%)
Apr 23, 2012 6.632 6.644 6.566 6.628 380,021 -0.07(-0.99%)
Apr 20, 2012 6.632 6.694 6.632 6.694 339,704 +0.08(+1.18%)
Apr 19, 2012 6.679 6.679 6.577 6.616 701,522 -0.05(-0.82%)
Apr 18, 2012 6.683 6.690 6.655 6.671 444,755 -0.04(-0.58%)
Apr 17, 2012 6.675 6.733 6.675 6.710 940,332 +0.05(+0.80%)
Apr 16, 2012 6.764 6.776 6.651 6.656 421,060 -0.07(-1.08%)
Apr 13, 2012 6.679 6.768 6.628 6.729 472,330 +0.05(+0.70%)
Apr 12, 2012 6.651 6.702 6.651 6.683 636,308 +0.04(+0.53%)
Apr 11, 2012 6.737 6.757 6.636 6.648 632,015 -0.06(-0.93%)
Apr 10, 2012 6.768 6.819 6.663 6.710 410,979 -0.05(-0.69%)
Apr 09, 2012 6.722 6.772 6.703 6.757 345,778 -0.01(-0.12%)
Apr 05, 2012 6.842 6.846 6.733 6.764 339,075 -0.12(-1.81%)
Apr 04, 2012 6.710 6.913 6.702 6.889 616,455 +0.01(+0.17%)
Apr 03, 2012 6.905 6.940 6.862 6.877 478,962 -0.05(-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.