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 )

22.44 -0.22 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2011 5.975 6.059 5.946 5.953 515,975 +0.01(+0.18%)
Aug 30, 2011 5.946 6.019 5.933 5.942 544,387 -0.03(-0.43%)
Aug 29, 2011 5.990 6.052 5.935 5.968 500,195 +0.06(+1.05%)
Aug 26, 2011 5.822 5.959 5.749 5.906 371,923 +0.06(+1.00%)
Aug 25, 2011 6.015 6.015 5.829 5.847 363,161 -0.13(-2.14%)
Aug 24, 2011 5.844 5.982 5.778 5.975 645,143 +0.14(+2.38%)
Aug 23, 2011 5.636 5.836 5.628 5.836 338,546 +0.22(+3.90%)
Aug 22, 2011 5.829 5.829 5.545 5.617 470,554 -0.05(-0.90%)
Aug 19, 2011 5.669 5.782 5.596 5.669 514,955 -0.07(-1.21%)
Aug 18, 2011 5.829 5.858 5.683 5.738 564,153 -0.20(-3.44%)
Aug 17, 2011 5.949 6.004 5.891 5.942 306,975 +0.00(+0.06%)
Aug 16, 2011 5.920 5.964 5.847 5.938 542,950 -0.03(-0.49%)
Aug 15, 2011 5.756 5.971 5.756 5.968 705,318 +0.27(+4.67%)
Aug 12, 2011 5.709 5.745 5.618 5.701 444,659 +0.08(+1.43%)
Aug 11, 2011 5.435 5.672 5.435 5.621 601,828 +0.22(+3.98%)
Aug 10, 2011 5.457 5.519 5.307 5.406 682,920 -0.09(-1.66%)
Aug 09, 2011 5.402 5.515 5.162 5.497 1,219,670 +0.24(+4.65%)
Aug 08, 2011 5.402 5.420 5.125 5.253 1,614,621 -0.42(-7.36%)
Aug 05, 2011 5.793 5.851 5.490 5.670 1,134,038 -0.07(-1.30%)
Aug 04, 2011 6.048 6.073 5.742 5.745 1,466,671 -0.36(-5.86%)
Aug 03, 2011 6.157 6.157 5.982 6.103 757,057 -0.03(-0.47%)
Aug 02, 2011 6.267 6.289 6.125 6.131 548,373 -0.15(-2.33%)
Aug 01, 2011 6.365 6.413 6.227 6.278 624,697 +0.03(+0.41%)
Jul 29, 2011 6.212 6.274 6.172 6.252 676,714 -0.05(-0.75%)
Jul 28, 2011 6.336 6.340 6.256 6.300 590,388 -0.02(-0.29%)
Jul 27, 2011 6.343 6.394 6.263 6.318 660,517 -0.09(-1.37%)
Jul 26, 2011 6.402 6.449 6.369 6.405 453,176 -0.02(-0.28%)
Jul 25, 2011 6.438 6.460 6.387 6.424 425,055 -0.04(-0.68%)
Jul 22, 2011 6.456 6.467 6.417 6.467 342,973 +0.01(+0.17%)
Jul 21, 2011 6.380 6.460 6.362 6.456 450,750 +0.13(+2.02%)
Jul 20, 2011 6.307 6.375 6.307 6.329 451,285 +0.02(+0.29%)
Jul 19, 2011 6.336 6.365 6.265 6.311 388,423 -0.01(-0.17%)
Jul 18, 2011 6.314 6.332 6.230 6.321 596,518 -0.01(-0.23%)
Jul 15, 2011 6.347 6.362 6.300 6.336 325,521 +0.01(+0.12%)
Jul 14, 2011 6.383 6.453 6.300 6.329 403,471 -0.05(-0.74%)
Jul 13, 2011 6.383 6.446 6.329 6.376 418,028 +0.00(+0.00%)
Jul 12, 2011 6.369 6.398 6.332 6.376 363,981 -0.02(-0.34%)
Jul 11, 2011 6.460 6.474 6.347 6.398 664,366 -0.14(-2.20%)
Jul 08, 2011 6.544 6.570 6.504 6.542 306,989 -0.05(-0.80%)
Jul 07, 2011 6.580 6.639 6.559 6.595 758,425 +0.05(+0.78%)
Jul 06, 2011 6.551 6.566 6.498 6.544 508,309 -0.01(-0.22%)
Jul 05, 2011 6.551 6.577 6.529 6.559 629,725 -0.02(-0.33%)
Jul 01, 2011 6.515 6.591 6.475 6.580 516,128 +0.09(+1.35%)
Jun 30, 2011 6.489 6.526 6.449 6.493 439,617 +0.05(+0.74%)
Jun 29, 2011 6.416 6.460 6.365 6.446 637,996 +0.07(+1.09%)
Jun 28, 2011 6.292 6.376 6.267 6.376 762,293 +0.13(+2.10%)
Jun 27, 2011 6.161 6.249 6.143 6.245 617,945 +0.11(+1.72%)
Jun 24, 2011 6.190 6.194 6.117 6.139 506,358 -0.07(-1.12%)
Jun 23, 2011 6.194 6.216 6.128 6.208 603,081 -0.03(-0.47%)
Jun 22, 2011 6.281 6.336 6.227 6.238 792,605 -0.04(-0.70%)
Jun 21, 2011 6.172 6.369 6.165 6.281 904,887 +0.14(+2.26%)
Jun 20, 2011 6.157 6.186 6.128 6.143 793,346 -0.04(-0.58%)
Jun 17, 2011 6.228 6.268 6.111 6.178 456,192 +0.01(+0.12%)
Jun 16, 2011 6.189 6.218 6.161 6.171 620,353 -0.06(-0.92%)
Jun 15, 2011 6.225 6.282 6.161 6.228 538,637 -0.08(-1.25%)
Jun 14, 2011 6.203 6.308 6.203 6.307 605,096 +0.14(+2.32%)
Jun 13, 2011 6.250 6.260 6.140 6.164 774,023 -0.10(-1.54%)
Jun 10, 2011 6.321 6.328 6.225 6.261 581,396 -0.06(-1.02%)
Jun 09, 2011 6.364 6.375 6.316 6.325 332,027 -0.01(-0.17%)
Jun 08, 2011 6.382 6.403 6.314 6.336 358,106 -0.04(-0.56%)
Jun 07, 2011 6.428 6.436 6.361 6.371 351,008 -0.01(-0.17%)
Jun 06, 2011 6.439 6.439 6.359 6.382 349,440 -0.05(-0.72%)
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.