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 )

22.47 +0.03 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Jun 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 (%)
Feb 28, 2011 6.209 6.265 6.160 6.209 899,963 +0.03(+0.51%)
Feb 25, 2011 6.143 6.213 6.132 6.178 495,843 +0.03(+0.51%)
Feb 24, 2011 6.125 6.192 6.108 6.146 550,244 +0.01(+0.17%)
Feb 23, 2011 6.150 6.185 6.087 6.136 734,411 -0.04(-0.62%)
Feb 22, 2011 6.209 6.262 6.139 6.174 790,410 -0.09(-1.40%)
Feb 18, 2011 6.216 6.269 6.216 6.262 556,902 +0.02(+0.39%)
Feb 17, 2011 6.157 6.237 6.150 6.237 580,428 +0.06(+1.02%)
Feb 16, 2011 6.199 6.244 6.164 6.174 1,300,169 +0.00(+0.06%)
Feb 15, 2011 6.171 6.188 6.146 6.171 680,388 +0.01(+0.17%)
Feb 14, 2011 6.115 6.192 6.115 6.160 512,020 +0.02(+0.40%)
Feb 11, 2011 6.066 6.136 6.052 6.136 928,670 +0.04(+0.69%)
Feb 10, 2011 6.020 6.097 6.020 6.094 456,956 +0.05(+0.87%)
Feb 09, 2011 6.038 6.059 6.006 6.041 568,974 -0.02(-0.35%)
Feb 08, 2011 6.010 6.062 6.006 6.062 646,913 +0.06(+0.99%)
Feb 07, 2011 6.024 6.034 5.992 6.003 648,725 -0.02(-0.41%)
Feb 04, 2011 6.031 6.059 5.996 6.027 525,528 -0.03(-0.55%)
Feb 03, 2011 6.041 6.083 6.020 6.060 383,929 -0.01(-0.20%)
Feb 02, 2011 5.985 6.080 5.985 6.073 571,792 +0.04(+0.70%)
Feb 01, 2011 5.947 6.034 5.933 6.031 664,642 +0.12(+2.01%)
Jan 31, 2011 5.929 5.947 5.898 5.912 645,578 -0.02(-0.41%)
Jan 28, 2011 6.003 6.034 5.894 5.936 665,088 -0.07(-1.11%)
Jan 27, 2011 5.957 6.010 5.957 6.003 452,220 +0.04(+0.59%)
Jan 26, 2011 5.982 6.006 5.950 5.968 466,988 +0.01(+0.18%)
Jan 25, 2011 5.936 5.982 5.915 5.957 837,221 +0.01(+0.18%)
Jan 24, 2011 5.831 5.982 5.824 5.947 1,037,683 +0.12(+1.98%)
Jan 21, 2011 5.782 5.838 5.782 5.831 538,583 +0.05(+0.85%)
Jan 20, 2011 5.719 5.789 5.719 5.782 597,752 +0.03(+0.49%)
Jan 19, 2011 5.761 5.793 5.730 5.754 415,894 -0.01(-0.24%)
Jan 18, 2011 5.789 5.796 5.737 5.768 552,311 -0.03(-0.48%)
Jan 14, 2011 5.758 5.817 5.744 5.796 611,462 +0.05(+0.91%)
Jan 13, 2011 5.740 5.807 5.740 5.744 417,201 +0.01(+0.24%)
Jan 12, 2011 5.751 5.775 5.719 5.730 449,192 +0.00(+0.06%)
Jan 11, 2011 5.737 5.744 5.700 5.726 450,802 +0.01(+0.12%)
Jan 10, 2011 5.730 5.737 5.684 5.719 504,739 -0.02(-0.37%)
Jan 07, 2011 5.807 5.824 5.719 5.740 752,638 -0.10(-1.74%)
Jan 06, 2011 5.821 5.842 5.793 5.842 612,703 -0.00(-0.06%)
Jan 05, 2011 5.821 5.870 5.786 5.845 672,927 +0.00(+0.00%)
Jan 04, 2011 5.789 5.873 5.772 5.845 908,793 +0.05(+0.85%)
Jan 03, 2011 5.754 5.817 5.754 5.796 665,483 +0.05(+0.91%)
Dec 31, 2010 5.709 5.747 5.656 5.744 583,542 +0.07(+1.30%)
Dec 30, 2010 5.649 5.691 5.632 5.670 533,789 +0.02(+0.37%)
Dec 29, 2010 5.649 5.688 5.639 5.649 543,120 -0.00(-0.06%)
Dec 28, 2010 5.691 5.691 5.646 5.653 484,674 -0.01(-0.12%)
Dec 27, 2010 5.642 5.684 5.625 5.660 332,295 -0.01(-0.18%)
Dec 23, 2010 5.695 5.695 5.611 5.670 539,729 -0.02(-0.43%)
Dec 22, 2010 5.660 5.705 5.636 5.695 748,747 +0.07(+1.24%)
Dec 21, 2010 5.618 5.642 5.594 5.625 1,016,031 +0.02(+0.43%)
Dec 20, 2010 5.594 5.618 5.546 5.601 804,993 -0.00(-0.06%)
Dec 17, 2010 5.577 5.611 5.567 5.604 738,505 -0.03(-0.49%)
Dec 16, 2010 5.587 5.632 5.562 5.632 757,997 +0.06(+1.04%)
Dec 15, 2010 5.635 5.639 5.560 5.574 657,787 -0.07(-1.27%)
Dec 14, 2010 5.601 5.646 5.598 5.646 906,825 +0.04(+0.79%)
Dec 13, 2010 5.615 5.639 5.580 5.601 630,764 -0.01(-0.12%)
Dec 10, 2010 5.557 5.611 5.553 5.608 629,498 +0.06(+1.11%)
Dec 09, 2010 5.580 5.581 5.529 5.546 749,001 -0.03(-0.61%)
Dec 08, 2010 5.639 5.678 5.560 5.580 633,888 -0.08(-1.45%)
Dec 07, 2010 5.659 5.687 5.646 5.663 870,929 +0.03(+0.61%)
Dec 06, 2010 5.642 5.663 5.601 5.628 616,504 -0.03(-0.60%)
Dec 03, 2010 5.642 5.663 5.594 5.663 657,573 +0.01(+0.24%)
Dec 02, 2010 5.577 5.652 5.570 5.649 720,370 +0.05(+0.98%)
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.