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 (%)
Sep 30, 2011 5.843 5.884 5.772 5.809 808,551 -0.04(-0.76%)
Sep 29, 2011 5.888 5.895 5.787 5.854 735,628 +0.05(+0.90%)
Sep 28, 2011 5.918 5.933 5.765 5.802 805,592 -0.08(-1.40%)
Sep 27, 2011 5.933 5.970 5.873 5.884 812,571 +0.08(+1.41%)
Sep 26, 2011 5.675 5.802 5.571 5.802 1,088,045 +0.13(+2.37%)
Sep 23, 2011 5.642 5.668 5.574 5.668 547,128 +0.04(+0.66%)
Sep 22, 2011 5.742 5.742 5.597 5.630 689,356 -0.18(-3.02%)
Sep 21, 2011 5.974 5.989 5.798 5.806 441,136 -0.14(-2.38%)
Sep 20, 2011 5.966 6.041 5.940 5.948 549,693 +0.01(+0.13%)
Sep 19, 2011 5.922 5.969 5.863 5.940 426,669 -0.02(-0.31%)
Sep 16, 2011 5.944 5.988 5.915 5.958 290,522 +0.04(+0.62%)
Sep 15, 2011 5.929 5.966 5.907 5.922 461,507 +0.03(+0.56%)
Sep 14, 2011 5.885 5.915 5.830 5.889 462,967 +0.04(+0.75%)
Sep 13, 2011 5.845 5.882 5.820 5.845 405,898 +0.03(+0.44%)
Sep 12, 2011 5.812 5.845 5.688 5.820 356,916 -0.06(-0.99%)
Sep 09, 2011 5.944 5.988 5.826 5.878 348,414 -0.15(-2.42%)
Sep 08, 2011 5.977 6.057 5.918 6.024 571,137 +0.03(+0.55%)
Sep 07, 2011 5.980 6.009 5.911 5.991 414,468 +0.03(+0.49%)
Sep 06, 2011 5.867 5.962 5.808 5.962 565,971 -0.01(-0.18%)
Sep 02, 2011 5.936 6.002 5.867 5.973 309,518 -0.03(-0.49%)
Sep 01, 2011 5.980 6.039 5.973 6.002 471,239 +0.05(+0.80%)
Aug 31, 2011 5.977 6.060 5.947 5.955 515,836 +0.01(+0.18%)
Aug 30, 2011 5.947 6.020 5.934 5.944 544,240 -0.03(-0.43%)
Aug 29, 2011 5.991 6.053 5.936 5.969 500,060 +0.06(+1.05%)
Aug 26, 2011 5.823 5.960 5.750 5.907 371,823 +0.06(+1.00%)
Aug 25, 2011 6.017 6.017 5.831 5.849 363,063 -0.13(-2.14%)
Aug 24, 2011 5.845 5.984 5.780 5.977 644,969 +0.14(+2.37%)
Aug 23, 2011 5.637 5.838 5.630 5.838 338,454 +0.22(+3.90%)
Aug 22, 2011 5.831 5.831 5.546 5.619 470,428 -0.05(-0.90%)
Aug 19, 2011 5.670 5.783 5.597 5.670 514,816 -0.07(-1.21%)
Aug 18, 2011 5.831 5.859 5.685 5.739 564,001 -0.20(-3.44%)
Aug 17, 2011 5.951 6.006 5.893 5.944 306,893 +0.00(+0.06%)
Aug 16, 2011 5.922 5.966 5.849 5.940 542,804 -0.03(-0.49%)
Aug 15, 2011 5.758 5.973 5.758 5.969 705,128 +0.27(+4.67%)
Aug 12, 2011 5.710 5.747 5.619 5.703 444,539 +0.08(+1.43%)
Aug 11, 2011 5.437 5.674 5.437 5.623 601,666 +0.22(+3.98%)
Aug 10, 2011 5.458 5.520 5.309 5.407 682,736 -0.09(-1.66%)
Aug 09, 2011 5.404 5.517 5.163 5.499 1,219,341 +0.24(+4.65%)
Aug 08, 2011 5.404 5.422 5.126 5.254 1,614,186 -0.42(-7.36%)
Aug 05, 2011 5.794 5.853 5.491 5.672 1,133,733 -0.07(-1.30%)
Aug 04, 2011 6.050 6.075 5.743 5.747 1,466,276 -0.36(-5.86%)
Aug 03, 2011 6.159 6.159 5.984 6.104 756,853 -0.03(-0.47%)
Aug 02, 2011 6.268 6.290 6.126 6.133 548,225 -0.15(-2.33%)
Aug 01, 2011 6.367 6.414 6.228 6.279 624,529 +0.03(+0.41%)
Jul 29, 2011 6.214 6.276 6.174 6.254 676,531 -0.05(-0.75%)
Jul 28, 2011 6.338 6.341 6.258 6.301 590,229 -0.02(-0.29%)
Jul 27, 2011 6.345 6.396 6.265 6.320 660,339 -0.09(-1.37%)
Jul 26, 2011 6.403 6.451 6.371 6.407 453,054 -0.02(-0.28%)
Jul 25, 2011 6.440 6.462 6.389 6.425 424,940 -0.04(-0.68%)
Jul 22, 2011 6.458 6.469 6.418 6.469 342,881 +0.01(+0.17%)
Jul 21, 2011 6.382 6.462 6.363 6.458 450,629 +0.13(+2.02%)
Jul 20, 2011 6.309 6.376 6.309 6.330 451,163 +0.02(+0.29%)
Jul 19, 2011 6.338 6.367 6.267 6.312 388,319 -0.01(-0.17%)
Jul 18, 2011 6.316 6.334 6.232 6.323 596,357 -0.01(-0.23%)
Jul 15, 2011 6.349 6.363 6.301 6.338 325,433 +0.01(+0.12%)
Jul 14, 2011 6.385 6.455 6.301 6.330 403,363 -0.05(-0.74%)
Jul 13, 2011 6.385 6.447 6.330 6.378 417,916 +0.00(+0.00%)
Jul 12, 2011 6.371 6.400 6.334 6.378 363,883 -0.02(-0.34%)
Jul 11, 2011 6.462 6.476 6.349 6.400 664,187 -0.14(-2.20%)
Jul 08, 2011 6.546 6.571 6.506 6.544 306,906 -0.05(-0.80%)
Jul 07, 2011 6.582 6.641 6.560 6.597 758,221 +0.05(+0.78%)
Jul 06, 2011 6.553 6.568 6.500 6.546 508,173 -0.01(-0.22%)
Jul 05, 2011 6.553 6.579 6.531 6.560 629,556 -0.02(-0.33%)
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.