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 )

23.51 -0.10 (-0.44%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 22, 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 24, 2011 6.366 6.405 6.354 6.366 672,623 -0.02(-0.34%)
May 23, 2011 6.341 6.391 6.319 6.387 464,856 -0.01(-0.11%)
May 20, 2011 6.348 6.426 6.344 6.394 625,597 +0.05(+0.84%)
May 19, 2011 6.362 6.387 6.323 6.341 572,691 -0.01(-0.22%)
May 18, 2011 6.373 6.398 6.316 6.355 496,102 +0.01(+0.11%)
May 17, 2011 6.373 6.380 6.316 6.348 515,188 -0.03(-0.50%)
May 16, 2011 6.402 6.412 6.366 6.380 390,375 -0.04(-0.61%)
May 13, 2011 6.462 6.469 6.369 6.419 405,287 -0.06(-0.94%)
May 12, 2011 6.402 6.480 6.355 6.480 628,973 +0.08(+1.23%)
May 11, 2011 6.448 6.448 6.359 6.402 403,504 -0.07(-1.10%)
May 10, 2011 6.448 6.484 6.412 6.473 403,031 +0.04(+0.67%)
May 09, 2011 6.341 6.430 6.330 6.430 439,187 +0.08(+1.29%)
May 06, 2011 6.334 6.423 6.309 6.348 536,165 +0.05(+0.74%)
May 05, 2011 6.441 6.452 6.259 6.302 788,768 -0.20(-3.02%)
May 04, 2011 6.562 6.570 6.459 6.498 520,296 -0.08(-1.14%)
May 03, 2011 6.545 6.595 6.527 6.573 424,308 +0.00(+0.00%)
May 02, 2011 6.570 6.598 6.548 6.573 737,247 +0.01(+0.16%)
Apr 29, 2011 6.559 6.576 6.530 6.562 669,594 +0.02(+0.27%)
Apr 28, 2011 6.505 6.545 6.498 6.545 331,081 +0.05(+0.71%)
Apr 27, 2011 6.487 6.509 6.462 6.498 384,119 +0.02(+0.34%)
Apr 26, 2011 6.491 6.502 6.419 6.476 936,361 +0.01(+0.22%)
Apr 25, 2011 6.452 6.462 6.430 6.462 316,502 +0.01(+0.22%)
Apr 21, 2011 6.380 6.455 6.380 6.448 632,825 +0.06(+0.89%)
Apr 20, 2011 6.387 6.394 6.362 6.391 437,837 +0.07(+1.07%)
Apr 19, 2011 6.305 6.323 6.269 6.323 370,727 +0.01(+0.17%)
Apr 18, 2011 6.341 6.341 6.234 6.312 507,993 -0.06(-1.01%)
Apr 15, 2011 6.341 6.377 6.319 6.377 341,774 +0.04(+0.56%)
Apr 14, 2011 6.316 6.341 6.259 6.341 424,963 +0.00(+0.00%)
Apr 13, 2011 6.348 6.387 6.294 6.341 644,789 -0.02(-0.28%)
Apr 12, 2011 6.334 6.359 6.255 6.359 655,861 -0.03(-0.50%)
Apr 11, 2011 6.416 6.448 6.384 6.391 484,073 -0.04(-0.61%)
Apr 08, 2011 6.448 6.455 6.398 6.430 445,919 +0.01(+0.22%)
Apr 07, 2011 6.452 6.455 6.391 6.416 610,078 -0.04(-0.61%)
Apr 06, 2011 6.459 6.462 6.423 6.455 552,429 +0.03(+0.39%)
Apr 05, 2011 6.405 6.444 6.394 6.430 644,224 +0.03(+0.41%)
Apr 04, 2011 6.409 6.444 6.398 6.404 679,349 +0.02(+0.32%)
Apr 01, 2011 6.330 6.412 6.323 6.384 717,722 +0.08(+1.25%)
Mar 31, 2011 6.248 6.312 6.236 6.305 635,314 +0.08(+1.20%)
Mar 30, 2011 6.194 6.244 6.187 6.230 520,016 +0.05(+0.89%)
Mar 29, 2011 6.177 6.209 6.152 6.175 495,965 -0.00(-0.08%)
Mar 28, 2011 6.180 6.202 6.141 6.180 482,111 +0.02(+0.35%)
Mar 25, 2011 6.198 6.212 6.127 6.159 520,817 -0.06(-0.92%)
Mar 24, 2011 6.234 6.234 6.188 6.216 503,604 +0.03(+0.52%)
Mar 23, 2011 6.127 6.187 6.113 6.184 729,628 +0.06(+1.05%)
Mar 22, 2011 6.087 6.127 6.059 6.119 457,242 +0.06(+0.94%)
Mar 21, 2011 6.062 6.150 6.041 6.062 1,047,276 +0.10(+1.76%)
Mar 18, 2011 5.943 5.999 5.936 5.957 547,811 +0.10(+1.67%)
Mar 17, 2011 5.775 5.859 5.705 5.859 890,435 +0.12(+2.07%)
Mar 16, 2011 5.915 5.919 5.733 5.740 895,158 -0.16(-2.78%)
Mar 15, 2011 5.863 5.936 5.842 5.905 1,734,469 -0.20(-3.32%)
Mar 14, 2011 6.220 6.228 5.961 6.108 1,449,761 -0.16(-2.51%)
Mar 11, 2011 6.220 6.269 6.209 6.265 363,289 +0.00(+0.06%)
Mar 10, 2011 6.304 6.321 6.237 6.262 826,861 -0.07(-1.16%)
Mar 09, 2011 6.335 6.339 6.297 6.335 483,491 +0.00(+0.06%)
Mar 08, 2011 6.258 6.332 6.258 6.332 624,172 +0.05(+0.83%)
Mar 07, 2011 6.279 6.325 6.265 6.280 657,924 +0.00(+0.06%)
Mar 04, 2011 6.304 6.307 6.248 6.276 519,913 -0.02(-0.39%)
Mar 03, 2011 6.220 6.300 6.220 6.300 575,443 +0.09(+1.52%)
Mar 02, 2011 6.139 6.213 6.139 6.206 527,740 +0.05(+0.74%)
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.