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 )

22.97 -0.50 (-2.13%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
May 02, 2011 6.568 6.596 6.546 6.571 737,446 +0.01(+0.16%)
Apr 29, 2011 6.557 6.575 6.528 6.561 669,774 +0.02(+0.27%)
Apr 28, 2011 6.503 6.543 6.496 6.543 331,170 +0.05(+0.71%)
Apr 27, 2011 6.486 6.507 6.461 6.496 384,222 +0.02(+0.34%)
Apr 26, 2011 6.489 6.500 6.418 6.475 936,614 +0.01(+0.22%)
Apr 25, 2011 6.450 6.461 6.428 6.461 316,587 +0.01(+0.22%)
Apr 21, 2011 6.378 6.453 6.378 6.446 632,996 +0.06(+0.89%)
Apr 20, 2011 6.386 6.393 6.361 6.389 437,955 +0.07(+1.07%)
Apr 19, 2011 6.303 6.321 6.268 6.321 370,827 +0.01(+0.17%)
Apr 18, 2011 6.339 6.339 6.232 6.311 508,130 -0.06(-1.01%)
Apr 15, 2011 6.339 6.375 6.318 6.375 341,866 +0.04(+0.56%)
Apr 14, 2011 6.314 6.339 6.257 6.339 425,078 +0.00(+0.00%)
Apr 13, 2011 6.346 6.386 6.293 6.339 644,963 -0.02(-0.28%)
Apr 12, 2011 6.332 6.357 6.253 6.357 656,037 -0.03(-0.50%)
Apr 11, 2011 6.414 6.446 6.382 6.389 484,204 -0.04(-0.61%)
Apr 08, 2011 6.446 6.453 6.396 6.428 446,039 +0.01(+0.22%)
Apr 07, 2011 6.450 6.453 6.389 6.414 610,242 -0.04(-0.61%)
Apr 06, 2011 6.457 6.461 6.421 6.453 552,578 +0.02(+0.39%)
Apr 05, 2011 6.403 6.443 6.392 6.428 644,397 +0.03(+0.41%)
Apr 04, 2011 6.407 6.443 6.396 6.402 679,533 +0.02(+0.32%)
Apr 01, 2011 6.328 6.411 6.321 6.382 717,916 +0.08(+1.25%)
Mar 31, 2011 6.246 6.311 6.234 6.303 635,485 +0.08(+1.20%)
Mar 30, 2011 6.193 6.242 6.186 6.228 520,156 +0.05(+0.89%)
Mar 29, 2011 6.175 6.207 6.150 6.174 496,098 -0.00(-0.08%)
Mar 28, 2011 6.178 6.200 6.139 6.178 482,241 +0.02(+0.35%)
Mar 25, 2011 6.196 6.211 6.125 6.157 520,957 -0.06(-0.92%)
Mar 24, 2011 6.232 6.232 6.186 6.214 503,740 +0.03(+0.52%)
Mar 23, 2011 6.125 6.186 6.111 6.182 729,824 +0.06(+1.05%)
Mar 22, 2011 6.086 6.125 6.057 6.118 457,365 +0.06(+0.94%)
Mar 21, 2011 6.061 6.148 6.040 6.061 1,047,559 +0.10(+1.76%)
Mar 18, 2011 5.942 5.998 5.935 5.956 547,959 +0.10(+1.67%)
Mar 17, 2011 5.774 5.858 5.704 5.858 890,675 +0.12(+2.07%)
Mar 16, 2011 5.914 5.917 5.732 5.739 895,399 -0.16(-2.78%)
Mar 15, 2011 5.861 5.935 5.840 5.903 1,734,936 -0.20(-3.32%)
Mar 14, 2011 6.218 6.226 5.959 6.106 1,450,152 -0.16(-2.51%)
Mar 11, 2011 6.218 6.267 6.207 6.263 363,387 +0.00(+0.06%)
Mar 10, 2011 6.302 6.319 6.235 6.260 827,084 -0.07(-1.16%)
Mar 09, 2011 6.333 6.337 6.295 6.333 483,621 +0.00(+0.06%)
Mar 08, 2011 6.256 6.330 6.256 6.330 624,340 +0.05(+0.83%)
Mar 07, 2011 6.277 6.323 6.263 6.278 658,102 +0.00(+0.06%)
Mar 04, 2011 6.302 6.305 6.246 6.274 520,053 -0.02(-0.39%)
Mar 03, 2011 6.218 6.298 6.218 6.298 575,598 +0.09(+1.52%)
Mar 02, 2011 6.138 6.211 6.138 6.204 527,882 +0.05(+0.74%)
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.