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 30, 2014 10.66 10.73 10.63 10.73 255,862 +0.05(+0.51%)
May 29, 2014 10.63 10.68 10.62 10.67 231,279 +0.06(+0.60%)
May 28, 2014 10.59 10.63 10.57 10.61 296,611 +0.05(+0.47%)
May 27, 2014 10.58 10.62 10.55 10.56 362,412 -0.00(-0.04%)
May 23, 2014 10.58 10.57 10.57 10.57 262,986 +0.02(+0.22%)
May 22, 2014 10.51 10.57 10.47 10.54 247,982 +0.06(+0.55%)
May 21, 2014 10.52 10.56 10.46 10.48 457,988 -0.03(-0.26%)
May 20, 2014 10.53 10.54 10.47 10.51 276,177 -0.01(-0.13%)
May 19, 2014 10.55 10.55 10.50 10.52 252,864 -0.03(-0.30%)
May 16, 2014 10.50 10.56 10.46 10.56 442,982 +0.09(+0.86%)
May 15, 2014 10.51 10.51 10.43 10.47 304,282 -0.02(-0.17%)
May 14, 2014 10.51 10.51 10.47 10.48 277,871 -0.05(-0.43%)
May 13, 2014 10.46 10.53 10.44 10.53 362,282 +0.05(+0.52%)
May 12, 2014 10.48 10.52 10.44 10.47 341,522 -0.01(-0.09%)
May 09, 2014 10.39 10.49 10.38 10.48 331,552 +0.06(+0.56%)
May 08, 2014 10.45 10.46 10.39 10.43 339,872 -0.04(-0.39%)
May 07, 2014 10.37 10.47 10.36 10.47 496,220 +0.10(+0.92%)
May 06, 2014 10.38 10.39 10.35 10.37 398,550 -0.01(-0.09%)
May 05, 2014 10.32 10.38 10.24 10.38 461,866 +0.05(+0.53%)
May 02, 2014 10.27 10.33 10.23 10.33 476,428 +0.05(+0.53%)
May 01, 2014 10.21 10.27 10.18 10.27 258,819 +0.06(+0.58%)
Apr 30, 2014 10.17 10.21 10.15 10.21 193,748 +0.04(+0.36%)
Apr 29, 2014 10.16 10.19 10.15 10.18 235,157 +0.03(+0.31%)
Apr 28, 2014 10.15 10.17 10.09 10.14 309,632 -0.01(-0.13%)
Apr 25, 2014 10.11 10.16 10.07 10.16 350,698 +0.05(+0.49%)
Apr 24, 2014 10.11 10.13 10.08 10.11 404,466 +0.00(+0.04%)
Apr 23, 2014 10.12 10.15 10.08 10.10 324,925 -0.02(-0.18%)
Apr 22, 2014 10.04 10.12 10.04 10.12 234,201 +0.09(+0.90%)
Apr 21, 2014 10.05 10.09 10.01 10.03 185,514 -0.02(-0.22%)
Apr 17, 2014 10.03 10.05 10.05 10.05 195,859 +0.02(+0.23%)
Apr 16, 2014 9.972 10.04 9.959 10.03 211,583 +0.07(+0.68%)
Apr 15, 2014 9.959 9.972 9.895 9.963 285,753 -0.02(-0.18%)
Apr 14, 2014 9.882 9.981 9.877 9.981 394,212 +0.12(+1.24%)
Apr 11, 2014 9.941 9.941 9.836 9.859 252,166 -0.10(-0.96%)
Apr 10, 2014 9.968 10.02 9.945 9.954 398,568 +0.01(+0.09%)
Apr 09, 2014 9.927 9.977 9.877 9.945 505,695 +0.02(+0.18%)
Apr 08, 2014 9.891 9.963 9.841 9.927 348,963 +0.02(+0.23%)
Apr 07, 2014 9.895 9.918 9.882 9.904 242,291 -0.01(-0.09%)
Apr 04, 2014 9.941 10.00 9.896 9.913 222,266 -0.01(-0.14%)
Apr 03, 2014 9.990 9.995 9.904 9.927 306,048 -0.06(-0.63%)
Apr 02, 2014 10.07 10.08 9.977 9.990 451,035 -0.10(-1.03%)
Apr 01, 2014 9.995 10.09 9.932 10.09 619,872 +0.10(+0.95%)
Mar 31, 2014 9.963 10.01 9.932 9.999 622,967 +0.10(+1.01%)
Mar 28, 2014 9.823 9.904 9.809 9.900 365,069 +0.08(+0.83%)
Mar 27, 2014 9.723 9.818 9.723 9.818 309,314 +0.09(+0.88%)
Mar 26, 2014 9.728 9.778 9.710 9.732 379,188 +0.01(+0.09%)
Mar 25, 2014 9.696 9.732 9.683 9.723 504,845 +0.05(+0.52%)
Mar 24, 2014 9.737 9.737 9.655 9.673 534,939 -0.06(-0.60%)
Mar 21, 2014 9.737 9.805 9.732 9.732 444,283 +0.00(+0.00%)
Mar 20, 2014 9.773 9.773 9.692 9.732 305,626 -0.05(-0.51%)
Mar 19, 2014 9.900 9.927 9.759 9.782 475,629 -0.10(-1.05%)
Mar 18, 2014 9.815 9.886 9.806 9.886 349,279 +0.09(+0.95%)
Mar 17, 2014 9.802 9.846 9.788 9.793 321,949 +0.01(+0.09%)
Mar 14, 2014 9.784 9.811 9.762 9.784 183,204 -0.01(-0.14%)
Mar 13, 2014 9.842 9.873 9.753 9.797 334,367 -0.04(-0.45%)
Mar 12, 2014 9.708 9.842 9.700 9.842 281,540 +0.11(+1.14%)
Mar 11, 2014 9.735 9.748 9.704 9.730 267,196 -0.00(-0.05%)
Mar 10, 2014 9.793 9.811 9.706 9.735 408,521 -0.08(-0.86%)
Mar 07, 2014 9.833 9.833 9.744 9.819 342,426 +0.01(+0.14%)
Mar 06, 2014 9.704 9.815 9.704 9.806 512,582 +0.09(+0.96%)
Mar 05, 2014 9.708 9.730 9.686 9.713 498,920 +0.01(+0.09%)
Mar 04, 2014 9.624 9.708 9.624 9.704 643,409 +0.12(+1.21%)
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.