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 )

23.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 29, 2011 6.212 6.274 6.172 6.252 676,714 -0.05(-0.75%)
Jul 28, 2011 6.336 6.340 6.256 6.300 590,388 -0.02(-0.29%)
Jul 27, 2011 6.343 6.394 6.263 6.318 660,517 -0.09(-1.37%)
Jul 26, 2011 6.402 6.449 6.369 6.405 453,176 -0.02(-0.28%)
Jul 25, 2011 6.438 6.460 6.387 6.424 425,055 -0.04(-0.68%)
Jul 22, 2011 6.456 6.467 6.417 6.467 342,973 +0.01(+0.17%)
Jul 21, 2011 6.380 6.460 6.362 6.456 450,750 +0.13(+2.02%)
Jul 20, 2011 6.307 6.375 6.307 6.329 451,285 +0.02(+0.29%)
Jul 19, 2011 6.336 6.365 6.265 6.311 388,423 -0.01(-0.17%)
Jul 18, 2011 6.314 6.332 6.230 6.321 596,518 -0.01(-0.23%)
Jul 15, 2011 6.347 6.362 6.300 6.336 325,521 +0.01(+0.12%)
Jul 14, 2011 6.383 6.453 6.300 6.329 403,471 -0.05(-0.74%)
Jul 13, 2011 6.383 6.446 6.329 6.376 418,028 +0.00(+0.00%)
Jul 12, 2011 6.369 6.398 6.332 6.376 363,981 -0.02(-0.34%)
Jul 11, 2011 6.460 6.474 6.347 6.398 664,366 -0.14(-2.20%)
Jul 08, 2011 6.544 6.570 6.504 6.542 306,989 -0.05(-0.80%)
Jul 07, 2011 6.580 6.639 6.559 6.595 758,425 +0.05(+0.78%)
Jul 06, 2011 6.551 6.566 6.498 6.544 508,309 -0.01(-0.22%)
Jul 05, 2011 6.551 6.577 6.529 6.559 629,725 -0.02(-0.33%)
Jul 01, 2011 6.515 6.591 6.475 6.580 516,128 +0.09(+1.35%)
Jun 30, 2011 6.489 6.526 6.449 6.493 439,617 +0.05(+0.74%)
Jun 29, 2011 6.416 6.460 6.365 6.446 637,996 +0.07(+1.09%)
Jun 28, 2011 6.292 6.376 6.267 6.376 762,293 +0.13(+2.10%)
Jun 27, 2011 6.161 6.249 6.143 6.245 617,945 +0.11(+1.72%)
Jun 24, 2011 6.190 6.194 6.117 6.139 506,358 -0.07(-1.12%)
Jun 23, 2011 6.194 6.216 6.128 6.208 603,081 -0.03(-0.47%)
Jun 22, 2011 6.281 6.336 6.227 6.238 792,605 -0.04(-0.70%)
Jun 21, 2011 6.172 6.369 6.165 6.281 904,887 +0.14(+2.26%)
Jun 20, 2011 6.157 6.186 6.128 6.143 793,346 -0.04(-0.58%)
Jun 17, 2011 6.228 6.268 6.111 6.178 456,192 +0.01(+0.12%)
Jun 16, 2011 6.189 6.218 6.161 6.171 620,353 -0.06(-0.92%)
Jun 15, 2011 6.225 6.282 6.161 6.228 538,637 -0.08(-1.25%)
Jun 14, 2011 6.203 6.308 6.203 6.307 605,096 +0.14(+2.32%)
Jun 13, 2011 6.250 6.260 6.140 6.164 774,023 -0.10(-1.54%)
Jun 10, 2011 6.321 6.328 6.225 6.261 581,396 -0.06(-1.02%)
Jun 09, 2011 6.364 6.375 6.316 6.325 332,027 -0.01(-0.17%)
Jun 08, 2011 6.382 6.403 6.314 6.336 358,106 -0.04(-0.56%)
Jun 07, 2011 6.428 6.436 6.361 6.371 351,008 -0.01(-0.17%)
Jun 06, 2011 6.439 6.439 6.359 6.382 349,440 -0.05(-0.72%)
Jun 03, 2011 6.418 6.446 6.400 6.428 382,996 +0.06(+1.01%)
May 24, 2011 6.364 6.403 6.352 6.364 672,804 -0.02(-0.34%)
May 23, 2011 6.339 6.389 6.318 6.386 464,981 -0.01(-0.11%)
May 20, 2011 6.346 6.424 6.343 6.393 625,766 +0.05(+0.85%)
May 19, 2011 6.361 6.386 6.321 6.339 572,845 -0.01(-0.22%)
May 18, 2011 6.371 6.396 6.314 6.353 496,236 +0.01(+0.11%)
May 17, 2011 6.371 6.378 6.314 6.346 515,326 -0.03(-0.50%)
May 16, 2011 6.400 6.411 6.364 6.378 390,481 -0.04(-0.61%)
May 13, 2011 6.461 6.468 6.368 6.418 405,396 -0.06(-0.94%)
May 12, 2011 6.400 6.478 6.353 6.478 629,143 +0.08(+1.23%)
May 11, 2011 6.446 6.446 6.357 6.400 403,613 -0.07(-1.10%)
May 10, 2011 6.446 6.482 6.411 6.471 403,140 +0.04(+0.67%)
May 09, 2011 6.339 6.428 6.328 6.428 439,305 +0.08(+1.29%)
May 06, 2011 6.332 6.421 6.307 6.346 536,310 +0.05(+0.74%)
May 05, 2011 6.439 6.450 6.257 6.300 788,981 -0.20(-3.02%)
May 04, 2011 6.561 6.568 6.457 6.496 520,436 -0.08(-1.14%)
May 03, 2011 6.543 6.593 6.525 6.571 424,423 +0.00(+0.00%)
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.