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 )

25.76 +0.33 (+1.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 30, 2011 5.887 5.909 5.835 5.839 697,713 +0.00(+0.00%)
Dec 29, 2011 5.776 5.868 5.776 5.839 657,440 +0.04(+0.64%)
Dec 28, 2011 5.824 5.846 5.787 5.802 434,831 -0.06(-0.95%)
Dec 27, 2011 5.768 5.857 5.746 5.857 603,261 +0.11(+1.86%)
Dec 23, 2011 5.776 5.800 5.746 5.750 652,599 -0.00(-0.06%)
Dec 21, 2011 5.691 5.757 5.631 5.754 650,777 +0.05(+0.84%)
Dec 20, 2011 5.623 5.706 5.623 5.706 607,340 +0.12(+2.20%)
Dec 19, 2011 5.677 5.688 5.579 5.583 368,600 -0.07(-1.28%)
Dec 16, 2011 5.630 5.669 5.623 5.655 407,593 +0.05(+0.97%)
Dec 15, 2011 5.626 5.642 5.532 5.601 549,021 +0.00(+0.00%)
Dec 14, 2011 5.630 5.648 5.561 5.601 288,628 -0.06(-1.02%)
Dec 13, 2011 5.778 5.789 5.619 5.659 423,624 -0.09(-1.63%)
Dec 12, 2011 5.716 5.753 5.673 5.753 394,276 -0.03(-0.44%)
Dec 09, 2011 5.720 5.789 5.716 5.778 394,780 +0.06(+1.05%)
Dec 08, 2011 5.799 5.803 5.691 5.718 277,670 -0.11(-1.90%)
Dec 07, 2011 5.763 5.833 5.706 5.828 460,137 +0.03(+0.50%)
Dec 06, 2011 5.821 5.832 5.767 5.799 441,051 -0.01(-0.13%)
Dec 05, 2011 5.828 5.880 5.796 5.807 359,941 +0.04(+0.63%)
Dec 02, 2011 5.839 5.839 5.749 5.771 497,056 -0.02(-0.37%)
Dec 01, 2011 5.684 5.792 5.654 5.792 489,723 +0.08(+1.33%)
Nov 30, 2011 5.695 5.731 5.688 5.716 510,246 +0.14(+2.59%)
Nov 29, 2011 5.514 5.576 5.514 5.572 325,935 +0.06(+1.11%)
Nov 28, 2011 5.612 5.666 5.503 5.511 424,807 -0.02(-0.39%)
Nov 25, 2011 5.536 5.597 5.518 5.532 110,331 -0.01(-0.20%)
Nov 23, 2011 5.586 5.601 5.536 5.543 248,809 -0.09(-1.60%)
Nov 22, 2011 5.633 5.669 5.601 5.633 291,912 -0.01(-0.13%)
Nov 21, 2011 5.633 5.673 5.561 5.641 429,866 -0.07(-1.20%)
Nov 18, 2011 5.760 5.789 5.684 5.709 309,923 -0.01(-0.25%)
Nov 17, 2011 5.734 5.745 5.652 5.724 446,842 -0.01(-0.13%)
Nov 16, 2011 5.706 5.789 5.648 5.731 403,783 -0.01(-0.25%)
Nov 15, 2011 5.702 5.771 5.669 5.745 415,752 +0.00(+0.06%)
Nov 14, 2011 5.828 5.839 5.724 5.742 388,616 -0.08(-1.36%)
Nov 11, 2011 5.814 5.857 5.778 5.821 670,152 +0.07(+1.29%)
Nov 10, 2011 5.807 5.828 5.709 5.747 430,628 +0.01(+0.09%)
Nov 09, 2011 5.738 5.839 5.724 5.742 481,750 -0.11(-1.85%)
Nov 08, 2011 5.854 5.893 5.784 5.850 337,457 +0.02(+0.37%)
Nov 07, 2011 5.857 5.890 5.799 5.828 405,281 -0.05(-0.80%)
Nov 04, 2011 5.901 5.905 5.821 5.875 358,379 -0.05(-0.91%)
Nov 03, 2011 5.857 5.929 5.818 5.929 438,933 +0.11(+1.92%)
Nov 02, 2011 5.825 5.854 5.792 5.818 283,435 +0.08(+1.45%)
Nov 01, 2011 5.778 5.783 5.691 5.734 455,440 -0.17(-2.82%)
Oct 31, 2011 5.955 5.955 5.897 5.901 376,149 -0.10(-1.74%)
Oct 28, 2011 5.890 6.063 5.890 6.005 485,240 -0.05(-0.89%)
Oct 27, 2011 5.991 6.110 5.973 6.059 810,643 +0.13(+2.13%)
Oct 26, 2011 5.926 5.937 5.868 5.933 351,270 +0.04(+0.61%)
Oct 25, 2011 5.904 5.919 5.879 5.897 341,088 -0.04(-0.61%)
Oct 24, 2011 5.872 5.933 5.872 5.933 564,359 +0.05(+0.86%)
Oct 21, 2011 5.872 5.940 5.868 5.883 400,227 +0.01(+0.25%)
Oct 20, 2011 5.861 5.868 5.799 5.868 278,694 +0.01(+0.12%)
Oct 19, 2011 5.868 5.909 5.818 5.861 411,027 -0.01(-0.18%)
Oct 18, 2011 5.850 5.929 5.796 5.872 656,976 +0.01(+0.25%)
Oct 17, 2011 5.868 5.868 5.796 5.857 630,834 -0.01(-0.18%)
Oct 14, 2011 5.883 5.901 5.828 5.868 353,067 +0.03(+0.56%)
Oct 13, 2011 5.781 5.897 5.767 5.836 521,447 +0.01(+0.25%)
Oct 12, 2011 5.763 5.850 5.738 5.821 459,674 +0.08(+1.45%)
Oct 11, 2011 5.818 5.850 5.734 5.738 353,956 -0.08(-1.43%)
Oct 10, 2011 5.839 5.897 5.753 5.821 469,497 +0.05(+0.88%)
Oct 07, 2011 5.760 5.774 5.651 5.771 430,960 +0.05(+0.95%)
Oct 06, 2011 5.485 5.716 5.453 5.716 790,203 +0.23(+4.28%)
Oct 05, 2011 5.460 5.482 5.377 5.482 704,742 +0.04(+0.73%)
Oct 04, 2011 5.438 5.474 5.326 5.442 763,281 -0.09(-1.57%)
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.