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 )

23.72 +0.71 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2006 7.920 7.943 7.901 7.914 317,685 +0.02(+0.25%)
Dec 28, 2006 7.923 7.930 7.894 7.894 249,013 -0.02(-0.20%)
Dec 27, 2006 7.898 7.920 7.878 7.911 316,448 +0.02(+0.20%)
Dec 26, 2006 7.852 7.894 7.852 7.894 281,493 +0.04(+0.54%)
Dec 22, 2006 7.856 7.872 7.823 7.852 178,485 -0.00(-0.04%)
Dec 21, 2006 7.869 7.872 7.830 7.856 1,458,818 -0.10(-1.22%)
Dec 20, 2006 7.959 7.965 7.930 7.953 504,523 +0.00(+0.00%)
Dec 19, 2006 7.885 7.959 7.872 7.953 414,198 +0.05(+0.65%)
Dec 18, 2006 7.949 7.969 7.891 7.901 721,366 -0.04(-0.49%)
Dec 15, 2006 8.001 8.006 7.927 7.940 327,584 -0.04(-0.45%)
Dec 14, 2006 7.985 8.001 7.959 7.975 1,113,911 +0.00(+0.00%)
Dec 13, 2006 7.920 7.985 7.920 7.975 504,214 +0.02(+0.28%)
Dec 12, 2006 7.901 7.988 7.901 7.953 592,683 +0.07(+0.94%)
Dec 11, 2006 7.852 7.894 7.846 7.878 364,395 +0.04(+0.45%)
Dec 08, 2006 7.862 7.888 7.836 7.843 278,709 -0.04(-0.45%)
Dec 07, 2006 7.894 7.920 7.862 7.878 300,053 -0.02(-0.29%)
Dec 06, 2006 7.914 7.940 7.888 7.901 1,082,668 -0.01(-0.16%)
Dec 05, 2006 7.878 7.920 7.878 7.914 381,099 +0.06(+0.74%)
Dec 04, 2006 7.797 7.869 7.797 7.856 395,019 +0.06(+0.83%)
Dec 01, 2006 7.786 7.794 7.750 7.791 284,587 +0.02(+0.25%)
Nov 30, 2006 7.736 7.772 7.720 7.772 323,253 +0.07(+0.88%)
Nov 29, 2006 7.633 7.713 7.633 7.704 516,587 +0.09(+1.19%)
Nov 28, 2006 7.571 7.623 7.561 7.613 363,776 +0.04(+0.56%)
Nov 27, 2006 7.639 7.645 7.548 7.571 467,094 -0.08(-1.01%)
Nov 24, 2006 7.629 7.649 7.613 7.649 77,024 +0.02(+0.25%)
Nov 22, 2006 7.620 7.642 7.613 7.629 434,923 +0.01(+0.08%)
Nov 21, 2006 7.620 7.642 7.594 7.623 350,475 +0.01(+0.08%)
Nov 20, 2006 7.623 7.655 7.610 7.616 528,961 -0.01(-0.13%)
Nov 17, 2006 7.642 7.668 7.623 7.626 299,744 -0.02(-0.30%)
Nov 16, 2006 7.597 7.675 7.597 7.649 320,160 +0.05(+0.68%)
Nov 15, 2006 7.607 7.616 7.587 7.597 311,499 -0.02(-0.25%)
Nov 14, 2006 7.607 7.629 7.542 7.616 364,395 +0.02(+0.26%)
Nov 13, 2006 7.603 7.623 7.581 7.597 306,240 -0.03(-0.34%)
Nov 10, 2006 7.571 7.626 7.571 7.623 517,206 +0.04(+0.51%)
Nov 09, 2006 7.578 7.607 7.568 7.584 265,408 +0.01(+0.09%)
Nov 08, 2006 7.494 7.578 7.494 7.578 377,696 +0.06(+0.77%)
Nov 07, 2006 7.519 7.545 7.503 7.519 371,819 +0.00(+0.04%)
Nov 06, 2006 7.529 7.561 7.471 7.516 547,211 -0.03(-0.34%)
Nov 03, 2006 7.603 7.645 7.500 7.542 465,856 -0.07(-0.98%)
Nov 02, 2006 7.633 7.658 7.587 7.616 448,224 -0.05(-0.59%)
Nov 01, 2006 7.636 7.707 7.636 7.662 387,286 +0.04(+0.47%)
Oct 31, 2006 7.603 7.652 7.603 7.626 457,814 +0.01(+0.13%)
Oct 30, 2006 7.623 7.655 7.603 7.616 311,499 -0.01(-0.08%)
Oct 27, 2006 7.668 7.668 7.623 7.623 267,264 -0.04(-0.46%)
Oct 26, 2006 7.687 7.687 7.629 7.658 384,192 -0.01(-0.13%)
Oct 25, 2006 7.594 7.675 7.594 7.668 449,462 +0.07(+0.98%)
Oct 24, 2006 7.590 7.594 7.529 7.594 591,755 +0.01(+0.17%)
Oct 23, 2006 7.516 7.587 7.497 7.581 276,235 +0.07(+0.95%)
Oct 20, 2006 7.487 7.536 7.468 7.510 356,971 +0.03(+0.35%)
Oct 19, 2006 7.442 7.516 7.439 7.484 283,040 +0.03(+0.43%)
Oct 18, 2006 7.364 7.451 7.364 7.451 346,763 +0.08(+1.10%)
Oct 17, 2006 7.316 7.387 7.316 7.371 279,637 +0.04(+0.57%)
Oct 16, 2006 7.332 7.338 7.280 7.329 266,645 +0.00(+0.04%)
Oct 13, 2006 7.293 7.335 7.283 7.325 291,392 +0.02(+0.22%)
Oct 12, 2006 7.274 7.319 7.254 7.309 310,261 +0.04(+0.49%)
Oct 11, 2006 7.251 7.290 7.215 7.274 325,728 +0.00(+0.00%)
Oct 10, 2006 7.212 7.290 7.212 7.274 522,774 +0.06(+0.81%)
Oct 09, 2006 7.232 7.270 7.209 7.215 423,478 -0.05(-0.62%)
Oct 06, 2006 7.329 7.329 7.248 7.261 350,784 -0.08(-1.14%)
Oct 05, 2006 7.351 7.384 7.306 7.345 339,029 -0.01(-0.09%)
Oct 04, 2006 7.274 7.355 7.274 7.351 653,313 +0.05(+0.62%)
Oct 03, 2006 7.248 7.309 7.238 7.306 579,382 +0.05(+0.71%)
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.