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 )

25.38 -0.21 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2011 5.953 5.953 5.895 5.899 376,250 -0.10(-1.74%)
Oct 28, 2011 5.888 6.061 5.888 6.004 485,371 -0.05(-0.89%)
Oct 27, 2011 5.989 6.108 5.971 6.058 810,862 +0.13(+2.13%)
Oct 26, 2011 5.924 5.935 5.866 5.931 351,365 +0.04(+0.61%)
Oct 25, 2011 5.903 5.917 5.877 5.895 341,180 -0.04(-0.61%)
Oct 24, 2011 5.870 5.931 5.870 5.931 564,511 +0.05(+0.86%)
Oct 21, 2011 5.870 5.939 5.866 5.881 400,335 +0.01(+0.25%)
Oct 20, 2011 5.859 5.866 5.798 5.866 278,769 +0.01(+0.12%)
Oct 19, 2011 5.866 5.908 5.816 5.859 411,138 -0.01(-0.18%)
Oct 18, 2011 5.848 5.928 5.794 5.870 657,153 +0.01(+0.25%)
Oct 17, 2011 5.866 5.866 5.794 5.856 631,005 -0.01(-0.18%)
Oct 14, 2011 5.881 5.899 5.826 5.866 353,163 +0.03(+0.56%)
Oct 13, 2011 5.780 5.895 5.765 5.834 521,588 +0.01(+0.25%)
Oct 12, 2011 5.762 5.848 5.737 5.820 459,798 +0.08(+1.45%)
Oct 11, 2011 5.816 5.848 5.733 5.737 354,052 -0.08(-1.43%)
Oct 10, 2011 5.838 5.895 5.751 5.820 469,623 +0.05(+0.88%)
Oct 07, 2011 5.758 5.773 5.650 5.769 431,076 +0.05(+0.95%)
Oct 06, 2011 5.483 5.715 5.451 5.715 790,416 +0.23(+4.28%)
Oct 05, 2011 5.459 5.480 5.376 5.480 704,932 +0.04(+0.73%)
Oct 04, 2011 5.437 5.473 5.325 5.440 763,487 -0.09(-1.57%)
Oct 03, 2011 5.610 5.643 5.527 5.527 818,529 -0.09(-1.67%)
Sep 30, 2011 5.653 5.693 5.585 5.621 835,664 -0.04(-0.76%)
Sep 29, 2011 5.697 5.704 5.599 5.664 760,296 +0.05(+0.90%)
Sep 28, 2011 5.726 5.740 5.578 5.614 832,606 -0.08(-1.39%)
Sep 27, 2011 5.740 5.776 5.682 5.693 839,819 +0.08(+1.41%)
Sep 26, 2011 5.491 5.614 5.390 5.614 1,124,530 +0.13(+2.37%)
Sep 23, 2011 5.459 5.484 5.394 5.484 565,475 +0.04(+0.66%)
Sep 22, 2011 5.556 5.556 5.415 5.448 712,472 -0.17(-3.02%)
Sep 21, 2011 5.780 5.794 5.610 5.617 455,929 -0.14(-2.38%)
Sep 20, 2011 5.773 5.845 5.747 5.755 568,126 +0.01(+0.13%)
Sep 19, 2011 5.730 5.776 5.673 5.747 440,977 -0.02(-0.31%)
Sep 16, 2011 5.751 5.793 5.723 5.765 300,264 +0.04(+0.62%)
Sep 15, 2011 5.737 5.772 5.716 5.730 476,982 +0.03(+0.56%)
Sep 14, 2011 5.694 5.723 5.640 5.698 478,492 +0.04(+0.75%)
Sep 13, 2011 5.656 5.691 5.631 5.656 419,509 +0.02(+0.44%)
Sep 12, 2011 5.624 5.656 5.504 5.631 368,884 -0.06(-0.99%)
Sep 09, 2011 5.751 5.793 5.637 5.687 360,098 -0.14(-2.42%)
Sep 08, 2011 5.783 5.860 5.726 5.829 590,289 +0.03(+0.55%)
Sep 07, 2011 5.786 5.814 5.719 5.797 428,366 +0.03(+0.49%)
Sep 06, 2011 5.677 5.769 5.619 5.769 584,950 -0.01(-0.18%)
Sep 02, 2011 5.744 5.807 5.677 5.779 319,897 -0.03(-0.49%)
Sep 01, 2011 5.786 5.843 5.779 5.807 487,041 +0.05(+0.80%)
Aug 31, 2011 5.783 5.864 5.754 5.761 533,133 +0.01(+0.18%)
Aug 30, 2011 5.754 5.825 5.742 5.751 562,490 -0.02(-0.43%)
Aug 29, 2011 5.797 5.857 5.744 5.776 516,829 +0.06(+1.05%)
Aug 26, 2011 5.634 5.767 5.564 5.716 384,291 +0.06(+1.00%)
Aug 25, 2011 5.821 5.821 5.642 5.659 375,238 -0.12(-2.14%)
Aug 24, 2011 5.656 5.790 5.592 5.783 666,597 +0.13(+2.37%)
Aug 23, 2011 5.454 5.649 5.447 5.649 349,804 +0.21(+3.90%)
Aug 22, 2011 5.641 5.641 5.366 5.437 486,202 -0.05(-0.90%)
Aug 19, 2011 5.486 5.596 5.416 5.486 532,079 -0.07(-1.21%)
Aug 18, 2011 5.641 5.669 5.501 5.553 582,913 -0.20(-3.44%)
Aug 17, 2011 5.758 5.811 5.701 5.751 317,184 +0.00(+0.06%)
Aug 16, 2011 5.730 5.772 5.659 5.747 561,006 -0.03(-0.49%)
Aug 15, 2011 5.571 5.779 5.571 5.776 728,773 +0.26(+4.67%)
Aug 12, 2011 5.525 5.560 5.437 5.518 459,446 +0.08(+1.43%)
Aug 11, 2011 5.260 5.490 5.260 5.440 621,842 +0.21(+3.98%)
Aug 10, 2011 5.281 5.341 5.137 5.232 705,630 -0.09(-1.66%)
Aug 09, 2011 5.228 5.338 4.995 5.320 1,260,229 +0.24(+4.65%)
Aug 08, 2011 5.228 5.246 4.960 5.084 1,668,314 -0.40(-7.36%)
Aug 05, 2011 5.606 5.663 5.313 5.488 1,171,750 -0.07(-1.30%)
Aug 04, 2011 5.853 5.878 5.557 5.560 1,515,444 -0.35(-5.86%)
Aug 03, 2011 5.959 5.959 5.790 5.906 782,232 -0.03(-0.47%)
Aug 02, 2011 6.065 6.086 5.927 5.934 566,609 -0.14(-2.33%)
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.