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 )

25.70 +0.02 (+0.08%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 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 29, 2009 3.295 3.301 3.235 3.292 394,019 +0.01(+0.27%)
May 28, 2009 3.247 3.298 3.208 3.283 380,942 +0.06(+1.75%)
May 27, 2009 3.202 3.235 3.173 3.226 757,555 +0.04(+1.31%)
May 26, 2009 3.134 3.185 3.101 3.185 654,962 +0.07(+2.19%)
May 22, 2009 3.081 3.122 3.077 3.116 490,870 +0.04(+1.25%)
May 21, 2009 3.045 3.081 3.033 3.078 360,799 -0.01(-0.29%)
May 20, 2009 3.084 3.119 3.084 3.087 641,578 +0.01(+0.39%)
May 19, 2009 3.087 3.116 3.057 3.075 720,995 -0.01(-0.48%)
May 18, 2009 3.057 3.090 3.021 3.090 540,375 +0.09(+2.97%)
May 15, 2009 3.060 3.087 2.995 3.000 525,827 -0.07(-2.32%)
May 14, 2009 3.087 3.107 3.030 3.072 527,759 -0.02(-0.58%)
May 13, 2009 3.191 3.191 3.090 3.090 519,172 -0.11(-3.44%)
May 12, 2009 3.152 3.200 3.152 3.200 496,525 +0.05(+1.51%)
May 11, 2009 3.131 3.176 3.116 3.152 873,838 +0.00(+0.09%)
May 08, 2009 3.134 3.217 3.128 3.149 906,052 +0.03(+0.95%)
May 07, 2009 3.176 3.176 3.119 3.119 381,177 -0.00(-0.10%)
May 06, 2009 3.096 3.241 3.063 3.122 746,837 +0.05(+1.78%)
May 05, 2009 3.036 3.078 3.033 3.068 368,430 +0.03(+1.04%)
May 04, 2009 3.028 3.051 3.022 3.036 475,352 +0.07(+2.20%)
May 01, 2009 2.899 2.974 2.899 2.971 257,825 +0.06(+2.15%)
Apr 30, 2009 2.911 2.980 2.897 2.908 364,855 +0.01(+0.41%)
Apr 29, 2009 2.891 2.941 2.888 2.897 506,495 +0.03(+1.04%)
Apr 28, 2009 2.828 2.885 2.816 2.867 337,465 +0.04(+1.26%)
Apr 27, 2009 2.751 2.846 2.751 2.831 604,393 +0.03(+1.06%)
Apr 24, 2009 2.793 2.836 2.793 2.801 400,284 +0.01(+0.21%)
Apr 23, 2009 2.793 2.807 2.781 2.795 483,064 +0.00(+0.11%)
Apr 22, 2009 2.754 2.816 2.745 2.793 608,213 +0.03(+0.97%)
Apr 21, 2009 2.742 2.828 2.742 2.766 757,602 -0.02(-0.75%)
Apr 20, 2009 2.825 2.864 2.763 2.787 537,346 -0.09(-3.10%)
Apr 17, 2009 2.917 2.962 2.873 2.876 376,606 -0.01(-0.41%)
Apr 16, 2009 2.798 2.888 2.798 2.888 408,352 +0.08(+2.75%)
Apr 15, 2009 2.748 2.858 2.748 2.810 520,616 +0.04(+1.61%)
Apr 14, 2009 2.793 2.793 2.739 2.766 728,845 -0.02(-0.64%)
Apr 13, 2009 2.769 2.807 2.739 2.784 490,422 -0.05(-1.68%)
Apr 09, 2009 2.858 2.876 2.802 2.831 393,144 +0.02(+0.85%)
Apr 08, 2009 2.760 2.822 2.760 2.807 219,758 +0.05(+1.72%)
Apr 07, 2009 2.781 2.825 2.760 2.760 608,166 -0.07(-2.31%)
Apr 06, 2009 2.798 2.834 2.784 2.825 427,280 +0.00(+0.11%)
Apr 03, 2009 2.840 2.846 2.793 2.822 448,103 -0.04(-1.25%)
Apr 02, 2009 2.822 2.882 2.790 2.858 739,762 +0.09(+3.14%)
Apr 01, 2009 2.659 2.775 2.647 2.771 441,354 +0.09(+3.52%)
Mar 31, 2009 2.662 2.718 2.662 2.677 522,188 +0.04(+1.46%)
Mar 30, 2009 2.632 2.668 2.595 2.638 502,705 -0.15(-5.23%)
Mar 26, 2009 2.822 2.822 2.718 2.784 538,645 +0.04(+1.30%)
Mar 25, 2009 2.700 2.751 2.647 2.748 431,868 +0.05(+1.76%)
Mar 24, 2009 2.751 2.751 2.674 2.700 738,388 -0.03(-0.98%)
Mar 23, 2009 2.697 2.736 2.673 2.727 618,726 +0.15(+5.64%)
Mar 20, 2009 2.620 2.647 2.558 2.582 425,779 -0.01(-0.34%)
Mar 19, 2009 2.638 2.638 2.555 2.591 413,351 +0.03(+1.10%)
Mar 18, 2009 2.478 2.570 2.421 2.562 458,710 +0.10(+4.04%)
Mar 17, 2009 2.353 2.481 2.347 2.463 440,334 +0.11(+4.67%)
Mar 16, 2009 2.341 2.388 2.317 2.353 698,607 +0.06(+2.72%)
Mar 13, 2009 2.264 2.311 2.258 2.290 0 +0.02(+0.78%)
Mar 12, 2009 2.127 2.276 2.103 2.273 582,684 +0.12(+5.52%)
Mar 11, 2009 2.145 2.169 2.085 2.154 665,266 +0.06(+2.84%)
Mar 10, 2009 2.011 2.112 1.997 2.094 854,417 +0.15(+7.52%)
Mar 09, 2009 2.005 2.040 1.939 1.948 1,081,367 -0.09(-4.24%)
Mar 06, 2009 2.129 2.175 1.951 2.034 0 -0.11(-5.35%)
Mar 05, 2009 2.267 2.267 2.092 2.149 761,475 -0.16(-7.06%)
Mar 04, 2009 2.273 2.341 2.212 2.312 814,973 -0.07(-3.03%)
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.