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 )

23.63 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 6.751 6.802 6.751 6.778 353,976 -0.03(-0.40%)
Apr 27, 2012 6.790 6.817 6.790 6.805 263,377 -0.01(-0.17%)
Apr 26, 2012 6.770 6.817 6.751 6.817 341,153 +0.04(+0.57%)
Apr 25, 2012 6.692 6.778 6.692 6.778 400,234 +0.12(+1.75%)
Apr 24, 2012 6.634 6.681 6.622 6.661 518,313 +0.04(+0.53%)
Apr 23, 2012 6.630 6.642 6.564 6.626 380,124 -0.07(-0.99%)
Apr 20, 2012 6.630 6.692 6.630 6.692 339,795 +0.08(+1.18%)
Apr 19, 2012 6.677 6.677 6.576 6.615 701,711 -0.05(-0.82%)
Apr 18, 2012 6.681 6.689 6.654 6.669 444,875 -0.04(-0.58%)
Apr 17, 2012 6.673 6.731 6.673 6.708 940,586 +0.05(+0.80%)
Apr 16, 2012 6.763 6.774 6.650 6.655 421,173 -0.07(-1.08%)
Apr 13, 2012 6.677 6.767 6.626 6.728 472,458 +0.05(+0.70%)
Apr 12, 2012 6.650 6.700 6.650 6.681 636,480 +0.04(+0.53%)
Apr 11, 2012 6.735 6.755 6.634 6.646 632,185 -0.06(-0.93%)
Apr 10, 2012 6.767 6.817 6.661 6.708 411,090 -0.05(-0.69%)
Apr 09, 2012 6.720 6.770 6.701 6.755 345,871 -0.01(-0.12%)
Apr 05, 2012 6.841 6.844 6.732 6.763 339,166 -0.12(-1.81%)
Apr 04, 2012 6.708 6.911 6.700 6.887 616,621 +0.01(+0.17%)
Apr 03, 2012 6.903 6.938 6.860 6.876 479,091 -0.05(-0.79%)
Apr 02, 2012 6.821 6.953 6.798 6.930 503,278 +0.07(+1.08%)
Mar 30, 2012 6.739 6.992 6.739 6.856 781,046 +0.12(+1.85%)
Mar 29, 2012 6.724 6.735 6.661 6.731 327,142 -0.02(-0.35%)
Mar 28, 2012 6.802 6.813 6.728 6.755 349,288 -0.07(-0.97%)
Mar 27, 2012 6.805 6.833 6.770 6.821 590,745 +0.02(+0.23%)
Mar 26, 2012 6.728 6.805 6.728 6.805 471,639 +0.09(+1.33%)
Mar 23, 2012 6.692 6.716 6.665 6.716 359,836 +0.02(+0.29%)
Mar 22, 2012 6.728 6.728 6.661 6.696 356,602 -0.05(-0.81%)
Mar 21, 2012 6.759 6.774 6.731 6.751 368,449 +0.01(+0.12%)
Mar 20, 2012 6.731 6.763 6.724 6.743 404,985 -0.02(-0.29%)
Mar 19, 2012 6.829 6.829 6.759 6.763 399,882 -0.07(-0.97%)
Mar 16, 2012 6.895 6.895 6.814 6.829 340,131 -0.05(-0.68%)
Mar 15, 2012 6.844 6.887 6.798 6.876 391,211 +0.04(+0.63%)
Mar 14, 2012 6.814 6.844 6.795 6.833 557,716 +0.01(+0.11%)
Mar 13, 2012 6.806 6.833 6.798 6.825 794,934 +0.02(+0.28%)
Mar 12, 2012 6.745 6.806 6.741 6.806 366,795 +0.03(+0.39%)
Mar 09, 2012 6.737 6.798 6.737 6.779 302,470 +0.04(+0.62%)
Mar 08, 2012 6.756 6.756 6.688 6.737 529,391 +0.04(+0.63%)
Mar 07, 2012 6.699 6.737 6.680 6.695 515,787 -0.00(-0.06%)
Mar 06, 2012 6.722 6.733 6.665 6.699 467,018 -0.06(-0.96%)
Mar 05, 2012 6.779 6.810 6.756 6.764 425,066 -0.04(-0.56%)
Mar 02, 2012 6.879 6.879 6.776 6.802 536,803 -0.08(-1.12%)
Mar 01, 2012 6.749 6.890 6.749 6.879 636,130 +0.11(+1.70%)
Feb 29, 2012 6.756 6.779 6.737 6.764 632,481 +0.01(+0.17%)
Feb 28, 2012 6.711 6.753 6.701 6.753 429,008 +0.04(+0.57%)
Feb 27, 2012 6.688 6.745 6.680 6.714 387,501 -0.03(-0.51%)
Feb 24, 2012 6.695 6.749 6.695 6.749 346,300 +0.06(+0.91%)
Feb 23, 2012 6.680 6.726 6.665 6.688 339,463 +0.01(+0.17%)
Feb 22, 2012 6.627 6.722 6.627 6.676 527,707 +0.05(+0.81%)
Feb 21, 2012 6.691 6.733 6.619 6.623 405,533 -0.07(-1.03%)
Feb 17, 2012 6.711 6.714 6.630 6.691 387,365 +0.00(+0.06%)
Feb 16, 2012 6.516 6.695 6.516 6.688 776,850 +0.15(+2.34%)
Feb 15, 2012 6.588 6.608 6.531 6.535 426,001 -0.05(-0.70%)
Feb 14, 2012 6.623 6.623 6.531 6.581 472,370 -0.05(-0.69%)
Feb 13, 2012 6.733 6.745 6.623 6.627 370,012 -0.05(-0.80%)
Feb 10, 2012 6.650 6.684 6.650 6.680 378,942 -0.01(-0.11%)
Feb 09, 2012 6.672 6.718 6.661 6.688 395,465 +0.01(+0.17%)
Feb 08, 2012 6.619 6.676 6.600 6.676 479,305 +0.07(+1.04%)
Feb 07, 2012 6.604 6.619 6.581 6.608 396,576 +0.00(+0.06%)
Feb 06, 2012 6.558 6.623 6.558 6.604 334,891 -0.01(-0.12%)
Feb 03, 2012 6.653 6.657 6.600 6.611 333,786 +0.00(+0.04%)
Feb 02, 2012 6.535 6.621 6.524 6.609 551,908 +0.06(+0.96%)
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.