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 (%)
Aug 31, 2007 8.039 8.158 7.977 8.103 683,443 +0.14(+1.75%)
Aug 30, 2007 7.971 8.048 7.929 7.964 354,401 -0.06(-0.81%)
Aug 29, 2007 7.945 8.032 7.890 8.029 216,166 +0.15(+1.89%)
Aug 28, 2007 8.013 8.013 7.877 7.880 529,436 -0.16(-2.01%)
Aug 27, 2007 8.197 8.197 8.023 8.042 780,548 -0.18(-2.16%)
Aug 24, 2007 8.155 8.220 8.120 8.220 252,039 +0.05(+0.67%)
Aug 23, 2007 8.113 8.165 8.071 8.165 329,351 +0.07(+0.88%)
Aug 22, 2007 8.010 8.149 7.994 8.094 450,578 +0.12(+1.54%)
Aug 21, 2007 7.867 8.003 7.867 7.971 320,074 +0.10(+1.32%)
Aug 20, 2007 7.816 7.909 7.764 7.867 341,103 +0.13(+1.67%)
Aug 17, 2007 7.761 7.816 7.441 7.738 1,412,347 +0.26(+3.50%)
Aug 16, 2007 7.728 7.745 7.040 7.476 1,419,769 -0.31(-3.93%)
Aug 15, 2007 7.926 8.036 7.764 7.782 481,503 -0.17(-2.09%)
Aug 14, 2007 8.171 8.171 7.922 7.948 443,465 -0.21(-2.61%)
Aug 13, 2007 8.233 8.272 8.133 8.162 197,920 -0.05(-0.59%)
Aug 10, 2007 8.220 8.343 8.019 8.210 613,243 -0.06(-0.78%)
Aug 09, 2007 8.230 8.401 8.194 8.275 405,118 -0.11(-1.35%)
Aug 08, 2007 8.320 8.495 8.278 8.388 335,846 +0.08(+1.01%)
Aug 07, 2007 8.126 8.336 8.084 8.304 331,516 +0.17(+2.14%)
Aug 06, 2007 8.003 8.136 7.764 8.130 437,898 +0.06(+0.70%)
Aug 03, 2007 8.194 8.236 8.073 8.073 287,293 -0.16(-1.97%)
Aug 02, 2007 8.136 8.262 8.136 8.236 608,295 +0.12(+1.47%)
Aug 01, 2007 7.971 8.146 7.968 8.116 695,504 +0.14(+1.78%)
Jul 31, 2007 8.039 8.155 7.974 7.974 565,309 -0.04(-0.52%)
Jul 30, 2007 8.019 8.055 7.900 8.016 684,680 +0.03(+0.32%)
Jul 27, 2007 7.974 8.120 7.974 7.990 445,630 -0.10(-1.20%)
Jul 26, 2007 8.220 8.297 7.906 8.087 1,054,853 -0.29(-3.51%)
Jul 25, 2007 8.440 8.517 8.314 8.382 631,489 -0.06(-0.73%)
Jul 24, 2007 8.669 8.705 8.424 8.443 404,808 -0.24(-2.79%)
Jul 23, 2007 8.653 8.750 8.640 8.686 446,557 +0.03(+0.37%)
Jul 20, 2007 8.773 8.776 8.653 8.653 750,241 -0.12(-1.40%)
Jul 19, 2007 8.585 8.786 8.585 8.776 500,985 +0.19(+2.22%)
Jul 18, 2007 8.527 8.592 8.508 8.585 350,999 -0.01(-0.15%)
Jul 17, 2007 8.640 8.650 8.569 8.598 299,663 -0.05(-0.60%)
Jul 16, 2007 8.734 8.734 8.634 8.650 315,744 -0.09(-1.07%)
Jul 13, 2007 8.556 8.744 8.556 8.744 312,343 +0.16(+1.88%)
Jul 12, 2007 8.449 8.601 8.449 8.582 281,727 +0.14(+1.69%)
Jul 11, 2007 8.472 8.475 8.407 8.440 206,270 -0.03(-0.31%)
Jul 10, 2007 8.508 8.605 8.466 8.466 278,325 -0.10(-1.21%)
Jul 09, 2007 8.566 8.623 8.566 8.569 184,622 -0.02(-0.23%)
Jul 06, 2007 8.643 8.692 8.550 8.589 275,232 -0.07(-0.86%)
Jul 05, 2007 8.695 8.728 8.631 8.663 225,752 -0.05(-0.52%)
Jul 03, 2007 8.653 8.747 8.634 8.708 219,258 +0.05(+0.64%)
Jul 02, 2007 8.488 8.679 8.488 8.653 237,813 +0.16(+1.94%)
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%)
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.