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 (%)
Aug 31, 2010 4.810 4.857 4.793 4.810 1,494 -0.03(-0.55%)
Aug 30, 2010 4.883 4.887 4.837 4.837 504,672 -0.05(-1.03%)
Aug 27, 2010 4.887 4.887 4.773 4.887 779,446 +0.11(+2.24%)
Aug 26, 2010 4.796 4.833 4.771 4.780 662,531 -0.02(-0.35%)
Aug 25, 2010 4.780 4.807 4.723 4.796 704,204 +0.01(+0.28%)
Aug 24, 2010 4.753 4.793 4.723 4.783 501,013 -0.02(-0.49%)
Aug 23, 2010 4.793 4.850 4.793 4.807 557,503 +0.00(+0.00%)
Aug 20, 2010 4.800 4.813 4.766 4.807 531,678 +0.00(+0.00%)
Aug 19, 2010 4.850 4.867 4.780 4.807 531,379 -0.08(-1.58%)
Aug 18, 2010 4.883 4.897 4.853 4.883 643,194 -0.01(-0.14%)
Aug 17, 2010 4.837 4.930 4.837 4.890 579,483 +0.07(+1.43%)
Aug 16, 2010 4.803 4.830 4.766 4.821 595,655 +0.01(+0.31%)
Aug 13, 2010 4.807 4.840 4.776 4.807 617,243 +0.02(+0.45%)
Aug 12, 2010 4.793 4.807 4.750 4.785 687,035 -0.04(-0.86%)
Aug 11, 2010 4.927 4.937 4.817 4.827 863,304 -0.16(-3.15%)
Aug 10, 2010 4.977 5.014 4.917 4.984 735,471 -0.00(-0.07%)
Aug 09, 2010 4.990 5.007 4.975 4.987 401,560 +0.01(+0.13%)
Aug 06, 2010 4.980 4.984 4.920 4.980 382,115 -0.00(-0.07%)
Aug 05, 2010 4.947 4.984 4.907 4.984 650,500 +0.03(+0.68%)
Aug 04, 2010 4.964 4.970 4.947 4.950 394,562 -0.01(-0.13%)
Aug 03, 2010 4.893 4.964 4.893 4.957 627,934 +0.03(+0.61%)
Aug 02, 2010 4.880 4.934 4.873 4.927 723,060 +0.09(+1.87%)
Jul 30, 2010 4.837 4.847 4.756 4.837 370,794 +0.03(+0.56%)
Jul 29, 2010 4.820 4.850 4.776 4.810 588,724 +0.01(+0.28%)
Jul 28, 2010 4.857 4.857 4.793 4.796 679,393 -0.06(-1.17%)
Jul 27, 2010 4.823 4.863 4.823 4.853 793,794 +0.04(+0.76%)
Jul 26, 2010 4.766 4.829 4.766 4.817 593,526 +0.03(+0.70%)
Jul 23, 2010 4.696 4.783 4.693 4.783 1,089,995 +0.07(+1.42%)
Jul 22, 2010 4.673 4.726 4.668 4.716 715,960 +0.08(+1.81%)
Jul 21, 2010 4.669 4.695 4.599 4.633 651,592 -0.05(-1.07%)
Jul 20, 2010 4.599 4.683 4.582 4.683 431,712 +0.02(+0.50%)
Jul 19, 2010 4.569 4.669 4.569 4.659 626,658 +0.09(+1.90%)
Jul 16, 2010 4.572 4.636 4.545 4.572 834,603 -0.07(-1.51%)
Jul 15, 2010 4.629 4.646 4.586 4.643 586,987 +0.00(+0.07%)
Jul 14, 2010 4.653 4.656 4.609 4.639 541,108 -0.03(-0.57%)
Jul 13, 2010 4.606 4.666 4.606 4.666 748,963 +0.08(+1.68%)
Jul 12, 2010 4.609 4.609 4.566 4.589 418,070 -0.02(-0.44%)
Jul 09, 2010 4.609 4.627 4.572 4.609 361,262 +0.01(+0.22%)
Jul 08, 2010 4.572 4.599 4.516 4.599 718,908 +0.07(+1.55%)
Jul 07, 2010 4.345 4.532 4.345 4.529 579,764 +0.17(+3.83%)
Jul 06, 2010 4.352 4.432 4.335 4.362 799,232 +0.04(+0.93%)
Jul 02, 2010 4.322 4.328 4.261 4.322 585,666 +0.05(+1.10%)
Jul 01, 2010 4.221 4.275 4.214 4.275 1,092,398 +0.04(+1.03%)
Jun 30, 2010 4.271 4.301 4.231 4.231 741,199 -0.02(-0.39%)
Jun 29, 2010 4.298 4.308 4.221 4.248 889,144 -0.07(-1.55%)
Jun 25, 2010 4.315 4.358 4.268 4.315 659,446 +0.04(+0.86%)
Jun 24, 2010 4.305 4.322 4.271 4.278 1,216,142 -0.03(-0.70%)
Jun 23, 2010 4.365 4.365 4.285 4.308 637,833 -0.05(-1.08%)
Jun 22, 2010 4.432 4.452 4.338 4.355 674,956 -0.09(-2.11%)
Jun 21, 2010 4.559 4.559 4.415 4.449 1,128,305 +0.01(+0.15%)
Jun 18, 2010 4.442 4.478 4.435 4.442 677,031 -0.00(-0.01%)
Jun 17, 2010 4.448 4.452 4.393 4.442 580,243 +0.00(+0.08%)
Jun 16, 2010 4.383 4.439 4.370 4.439 760,895 +0.05(+1.12%)
Jun 15, 2010 4.337 4.399 4.327 4.389 932,262 +0.09(+1.98%)
Jun 14, 2010 4.284 4.330 4.278 4.304 551,453 +0.03(+0.77%)
Jun 11, 2010 4.209 4.271 4.176 4.271 473,981 +0.03(+0.78%)
Jun 10, 2010 4.166 4.238 4.123 4.238 544,702 +0.14(+3.45%)
Jun 09, 2010 4.097 4.163 4.074 4.097 733,583 -0.01(-0.16%)
Jun 08, 2010 4.074 4.104 4.031 4.104 703,743 +0.03(+0.73%)
Jun 07, 2010 4.133 4.169 4.058 4.074 807,196 -0.05(-1.20%)
Jun 04, 2010 4.123 4.245 4.113 4.123 438,281 -0.13(-3.16%)
Jun 03, 2010 4.258 4.278 4.228 4.258 3,043 +0.03(+0.62%)
Jun 02, 2010 4.159 4.232 4.130 4.232 917,086 +0.03(+0.70%)
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.