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 )

25.71 +0.03 (+0.12%)
Streaming Delayed Price Updated: 2:48 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 31, 2016 10.22 10.26 10.20 10.24 203,549 +0.06(+0.55%)
May 27, 2016 10.20 10.18 10.18 10.18 247,581 -0.04(-0.40%)
May 26, 2016 10.13 10.22 10.11 10.22 285,966 +0.11(+1.10%)
May 25, 2016 10.13 10.13 10.07 10.11 300,829 +0.03(+0.25%)
May 24, 2016 10.01 10.11 9.999 10.09 341,209 +0.10(+1.02%)
May 23, 2016 10.01 10.06 9.984 9.984 189,471 -0.01(-0.05%)
May 20, 2016 10.00 10.01 9.938 9.989 282,174 -0.01(-0.10%)
May 19, 2016 9.958 10.00 9.918 9.999 335,542 +0.01(+0.05%)
May 18, 2016 10.09 10.10 9.958 9.994 347,801 -0.10(-0.95%)
May 17, 2016 10.14 10.16 10.06 10.09 375,023 -0.05(-0.45%)
May 16, 2016 10.18 10.23 10.14 10.14 291,308 -0.05(-0.50%)
May 13, 2016 10.23 10.24 10.17 10.19 153,242 -0.04(-0.40%)
May 12, 2016 10.29 10.29 10.22 10.23 203,019 -0.01(-0.10%)
May 11, 2016 10.25 10.27 10.21 10.24 304,239 -0.03(-0.30%)
May 10, 2016 10.21 10.31 10.21 10.27 290,437 +0.06(+0.60%)
May 09, 2016 10.34 10.34 10.19 10.21 383,805 -0.15(-1.42%)
May 06, 2016 10.20 10.35 10.11 10.35 556,459 +0.13(+1.24%)
May 05, 2016 10.23 10.26 10.15 10.23 260,962 +0.03(+0.25%)
May 04, 2016 10.06 10.20 10.06 10.20 310,953 +0.06(+0.55%)
May 03, 2016 10.21 10.28 10.12 10.15 477,521 -0.15(-1.48%)
May 02, 2016 10.28 10.31 10.23 10.30 302,905 +0.05(+0.49%)
Apr 29, 2016 10.22 10.31 10.20 10.25 346,849 +0.03(+0.25%)
Apr 28, 2016 10.17 10.27 10.15 10.22 250,666 +0.03(+0.30%)
Apr 27, 2016 10.08 10.22 10.08 10.19 304,687 +0.08(+0.80%)
Apr 26, 2016 10.08 10.11 10.03 10.11 434,368 +0.04(+0.35%)
Apr 25, 2016 10.10 10.13 10.03 10.08 507,635 +0.04(+0.35%)
Apr 22, 2016 10.00 10.09 10.00 10.04 255,446 +0.03(+0.25%)
Apr 21, 2016 10.10 10.10 9.974 10.01 316,727 -0.10(-1.00%)
Apr 20, 2016 10.18 10.20 10.10 10.12 257,972 -0.06(-0.55%)
Apr 19, 2016 10.14 10.19 10.14 10.17 197,759 +0.05(+0.45%)
Apr 18, 2016 10.09 10.19 10.06 10.13 305,791 +0.04(+0.35%)
Apr 15, 2016 9.958 10.11 9.958 10.09 239,403 +0.08(+0.76%)
Apr 14, 2016 10.10 10.15 9.979 10.01 229,413 -0.10(-1.00%)
Apr 13, 2016 10.12 10.12 10.06 10.12 237,650 +0.03(+0.30%)
Apr 12, 2016 9.908 10.11 9.908 10.09 261,307 +0.17(+1.74%)
Apr 11, 2016 9.842 9.966 9.842 9.913 280,417 +0.09(+0.88%)
Apr 08, 2016 9.832 9.918 9.821 9.827 258,805 +0.08(+0.78%)
Apr 07, 2016 9.679 9.786 9.654 9.750 329,370 +0.01(+0.05%)
Apr 06, 2016 9.730 9.796 9.690 9.745 290,906 -0.01(-0.05%)
Apr 05, 2016 9.827 9.867 9.735 9.750 227,026 -0.17(-1.69%)
Apr 04, 2016 10.13 10.13 9.898 9.918 312,424 -0.19(-1.91%)
Apr 01, 2016 9.989 10.13 9.923 10.11 424,693 +0.06(+0.60%)
Mar 31, 2016 9.928 10.17 9.898 10.05 685,671 +0.10(+0.97%)
Mar 30, 2016 10.05 10.07 9.918 9.953 623,098 -0.03(-0.30%)
Mar 29, 2016 9.832 9.994 9.821 9.984 234,473 +0.11(+1.08%)
Mar 28, 2016 9.903 9.938 9.831 9.877 255,803 -0.01(-0.10%)
Mar 24, 2016 9.872 9.887 9.887 9.887 260,197 -0.01(-0.05%)
Mar 23, 2016 9.852 9.892 9.806 9.892 352,275 +0.03(+0.31%)
Mar 22, 2016 9.827 9.887 9.801 9.862 200,872 +0.01(+0.10%)
Mar 21, 2016 9.923 9.924 9.840 9.852 251,480 -0.07(-0.66%)
Mar 18, 2016 9.953 9.979 9.898 9.918 247,207 +0.00(+0.00%)
Mar 17, 2016 9.764 9.963 9.744 9.918 562,987 +0.15(+1.53%)
Mar 16, 2016 9.600 9.769 9.585 9.769 262,779 +0.15(+1.55%)
Mar 15, 2016 9.585 9.630 9.545 9.620 221,979 +0.01(+0.16%)
Mar 14, 2016 9.590 9.634 9.475 9.605 319,355 -0.01(-0.10%)
Mar 11, 2016 9.470 9.620 9.445 9.615 384,217 +0.24(+2.55%)
Mar 10, 2016 9.436 9.495 9.351 9.376 209,246 -0.01(-0.16%)
Mar 09, 2016 9.366 9.438 9.365 9.391 317,048 +0.06(+0.69%)
Mar 08, 2016 9.331 9.366 9.291 9.326 288,863 -0.07(-0.74%)
Mar 07, 2016 9.267 9.401 9.252 9.396 380,492 +0.11(+1.23%)
Mar 04, 2016 9.167 9.336 9.152 9.282 316,068 +0.11(+1.25%)
Mar 03, 2016 9.127 9.172 9.088 9.167 407,454 +0.03(+0.38%)
Mar 02, 2016 9.098 9.142 9.023 9.132 291,689 +0.02(+0.27%)
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.