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 (%)
Mar 31, 2008 7.434 7.434 7.366 7.402 274,923 +0.01(+0.09%)
Mar 28, 2008 7.486 7.518 7.395 7.395 280,954 -0.04(-0.57%)
Mar 27, 2008 7.415 7.512 7.405 7.437 226,062 +0.03(+0.39%)
Mar 26, 2008 7.441 7.441 7.373 7.408 261,749 -0.02(-0.26%)
Mar 25, 2008 7.428 7.463 7.376 7.428 294,715 +0.00(+0.00%)
Mar 24, 2008 7.457 7.496 7.363 7.428 373,265 +0.02(+0.31%)
Mar 21, 2008 7.411 7.499 7.344 7.405 411,733 +0.00(+0.00%)
Mar 20, 2008 7.411 7.499 7.344 7.405 411,733 -0.03(-0.43%)
Mar 19, 2008 7.505 7.748 7.339 7.437 479,613 -0.07(-0.90%)
Mar 18, 2008 7.337 7.508 7.243 7.505 391,347 +0.20(+2.74%)
Mar 17, 2008 7.276 7.389 7.195 7.305 319,573 -0.04(-0.57%)
Mar 14, 2008 7.496 7.505 7.295 7.347 331,516 -0.09(-1.26%)
Mar 13, 2008 7.324 7.508 7.201 7.441 303,529 +0.07(+1.01%)
Mar 12, 2008 7.732 7.741 7.366 7.366 552,244 -0.32(-4.15%)
Mar 11, 2008 7.308 7.754 7.308 7.685 465,576 +0.41(+5.67%)
Mar 10, 2008 7.457 7.505 7.179 7.272 638,262 -0.30(-3.97%)
Mar 07, 2008 7.790 7.874 7.567 7.573 437,301 -0.23(-2.90%)
Mar 06, 2008 7.922 7.971 7.800 7.800 308,941 -0.13(-1.63%)
Mar 05, 2008 7.890 8.022 7.845 7.929 303,065 +0.04(+0.49%)
Mar 04, 2008 7.651 7.990 7.651 7.890 315,667 -0.05(-0.61%)
Mar 03, 2008 7.767 7.955 7.764 7.939 510,263 +0.16(+2.04%)
Feb 29, 2008 7.990 8.003 7.777 7.780 303,065 -0.21(-2.67%)
Feb 28, 2008 8.100 8.100 7.903 7.994 431,713 -0.12(-1.47%)
Feb 27, 2008 8.116 8.213 8.068 8.113 365,336 -0.08(-0.92%)
Feb 26, 2008 8.048 8.197 7.997 8.188 462,948 +0.08(+1.01%)
Feb 25, 2008 7.958 8.116 7.926 8.107 428,166 +0.14(+1.75%)
Feb 22, 2008 7.832 8.013 7.793 7.968 398,314 +0.14(+1.82%)
Feb 21, 2008 7.877 7.942 7.757 7.825 389,318 -0.06(-0.82%)
Feb 20, 2008 7.754 7.951 7.712 7.890 299,527 +0.08(+0.99%)
Feb 19, 2008 7.945 8.000 7.722 7.812 559,378 -0.11(-1.39%)
Feb 18, 2008 7.754 7.922 7.715 7.922 0 +0.00(+0.00%)
Feb 15, 2008 7.754 7.922 7.715 7.922 474,430 +0.14(+1.74%)
Feb 14, 2008 7.964 8.006 7.696 7.787 781,541 -0.23(-2.86%)
Feb 13, 2008 8.026 8.134 7.900 8.016 525,821 -0.09(-1.12%)
Feb 12, 2008 8.084 8.200 8.026 8.107 437,898 +0.08(+1.01%)
Feb 11, 2008 8.045 8.052 7.926 8.026 490,780 -0.02(-0.24%)
Feb 08, 2008 8.155 8.204 8.036 8.045 448,422 -0.18(-2.20%)
Feb 07, 2008 8.200 8.243 8.117 8.226 433,306 +0.00(+0.00%)
Feb 06, 2008 8.285 8.346 8.213 8.226 358,730 -0.04(-0.50%)
Feb 05, 2008 8.504 8.504 8.255 8.268 725,715 -0.28(-3.22%)
Feb 04, 2008 8.394 8.569 8.385 8.543 483,358 +0.07(+0.88%)
Feb 01, 2008 8.191 8.488 8.191 8.469 552,321 +0.23(+2.83%)
Jan 31, 2008 8.068 8.236 8.019 8.236 570,118 +0.17(+2.08%)
Jan 30, 2008 8.055 8.162 8.042 8.068 488,686 -0.02(-0.28%)
Jan 29, 2008 8.091 8.113 8.019 8.091 555,104 +0.07(+0.89%)
Jan 28, 2008 7.990 8.055 7.990 8.019 547,259 +0.03(+0.40%)
Jan 25, 2008 8.094 8.133 7.968 7.987 666,744 -0.07(-0.84%)
Jan 24, 2008 8.019 8.142 8.006 8.055 707,936 +0.04(+0.48%)
Jan 23, 2008 7.764 8.045 7.673 8.016 578,558 +0.02(+0.20%)
Jan 22, 2008 7.683 8.042 7.602 8.000 494,875 -0.20(-2.48%)
Jan 21, 2008 8.488 8.488 7.916 8.204 0 +0.00(+0.00%)
Jan 18, 2008 8.488 8.488 7.916 8.204 680,805 -0.26(-3.09%)
Jan 17, 2008 8.802 8.802 8.427 8.466 761,637 -0.34(-3.89%)
Jan 16, 2008 9.035 9.035 8.795 8.808 506,861 -0.15(-1.70%)
Jan 15, 2008 8.983 8.999 8.896 8.960 299,728 -0.03(-0.32%)
Jan 14, 2008 9.054 9.074 8.951 8.989 313,889 -0.07(-0.73%)
Jan 11, 2008 8.993 9.125 8.934 9.055 395,222 -0.04(-0.47%)
Jan 10, 2008 9.180 9.209 9.057 9.098 599,018 -0.01(-0.09%)
Jan 09, 2008 9.109 9.213 9.054 9.106 1,329,557 +0.01(+0.11%)
Jan 08, 2008 9.009 9.216 8.999 9.096 832,681 +0.15(+1.63%)
Jan 07, 2008 8.834 9.006 8.834 8.951 698,055 +0.12(+1.39%)
Jan 04, 2008 8.757 8.880 8.757 8.828 562,835 -0.03(-0.37%)
Jan 03, 2008 8.792 8.905 8.770 8.860 605,203 +0.05(+0.62%)
Jan 02, 2008 8.925 8.941 8.760 8.805 724,558 -0.09(-0.98%)
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.