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 )

23.38 -0.21 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 29, 2008 7.179 7.191 7.088 7.156 408,331 -0.03(-0.41%)
Aug 28, 2008 7.133 7.211 7.088 7.185 461,361 +0.08(+1.09%)
Aug 27, 2008 7.020 7.114 7.020 7.108 399,582 +0.06(+0.87%)
Aug 26, 2008 6.943 7.059 6.891 7.046 412,249 +0.12(+1.68%)
Aug 25, 2008 6.988 6.994 6.871 6.930 376,246 -0.05(-0.70%)
Aug 22, 2008 6.968 7.021 6.949 6.978 343,478 +0.04(+0.51%)
Aug 21, 2008 6.952 7.001 6.920 6.943 438,186 +0.01(+0.19%)
Aug 20, 2008 6.949 6.952 6.897 6.930 220,189 -0.03(-0.37%)
Aug 19, 2008 6.852 6.968 6.820 6.956 282,410 +0.05(+0.69%)
Aug 18, 2008 6.859 6.949 6.791 6.908 610,949 +0.08(+1.24%)
Aug 15, 2008 6.807 6.862 6.791 6.823 0 +0.02(+0.29%)
Aug 14, 2008 6.907 6.913 6.771 6.804 474,176 -0.10(-1.43%)
Aug 13, 2008 7.020 7.020 6.842 6.902 485,226 -0.16(-2.22%)
Aug 12, 2008 7.169 7.189 7.033 7.059 345,355 -0.12(-1.71%)
Aug 11, 2008 7.114 7.224 7.089 7.182 257,819 +0.09(+1.23%)
Aug 08, 2008 6.975 7.172 6.965 7.095 303,996 +0.15(+2.14%)
Aug 07, 2008 7.072 7.169 6.933 6.946 526,802 -0.16(-2.19%)
Aug 06, 2008 7.169 7.205 7.069 7.101 1,124,849 -0.09(-1.26%)
Aug 05, 2008 7.124 7.192 7.108 7.192 438,158 +0.11(+1.61%)
Aug 04, 2008 7.179 7.198 7.069 7.078 374,539 -0.10(-1.41%)
Aug 01, 2008 7.305 7.305 7.166 7.179 463,142 -0.11(-1.55%)
Jul 31, 2008 7.324 7.324 7.243 7.292 317,835 -0.04(-0.57%)
Jul 30, 2008 7.243 7.334 7.211 7.334 377,557 +0.13(+1.80%)
Jul 29, 2008 7.205 7.205 7.078 7.205 377,168 +0.09(+1.27%)
Jul 28, 2008 7.120 7.140 7.078 7.114 372,773 -0.02(-0.23%)
Jul 25, 2008 7.179 7.179 7.111 7.130 295,757 -0.05(-0.68%)
Jul 24, 2008 7.276 7.276 7.062 7.179 530,330 -0.09(-1.25%)
Jul 23, 2008 7.337 7.363 7.179 7.269 515,059 -0.05(-0.62%)
Jul 22, 2008 7.431 7.431 7.298 7.314 334,086 -0.14(-1.82%)
Jul 21, 2008 7.305 7.463 7.247 7.450 386,105 +0.20(+2.77%)
Jul 18, 2008 7.175 7.250 7.130 7.250 294,641 +0.11(+1.54%)
Jul 17, 2008 7.353 7.353 7.117 7.140 341,718 -0.08(-1.08%)
Jul 16, 2008 7.253 7.314 7.146 7.217 319,690 -0.03(-0.36%)
Jul 15, 2008 7.415 7.421 7.075 7.243 562,684 -0.24(-3.20%)
Jul 14, 2008 7.800 7.800 7.483 7.483 301,469 -0.26(-3.38%)
Jul 11, 2008 7.735 7.825 7.631 7.745 366,059 -0.12(-1.56%)
Jul 10, 2008 7.835 7.900 7.830 7.867 356,794 +0.02(+0.21%)
Jul 09, 2008 7.793 7.858 7.777 7.851 312,918 +0.07(+0.87%)
Jul 08, 2008 7.702 7.783 7.677 7.783 344,557 +0.10(+1.26%)
Jul 07, 2008 7.922 7.922 7.638 7.686 299,131 -0.24(-2.98%)
Jul 04, 2008 7.964 7.968 7.858 7.922 290,216 +0.00(+0.00%)
Jul 03, 2008 7.964 7.968 7.858 7.922 290,216 -0.00(-0.04%)
Jul 02, 2008 7.971 8.000 7.926 7.926 378,476 -0.03(-0.41%)
Jul 01, 2008 7.809 7.958 7.777 7.958 337,726 +0.07(+0.86%)
Jun 30, 2008 7.732 7.890 7.706 7.890 275,291 +0.14(+1.75%)
Jun 27, 2008 7.867 7.913 7.732 7.754 293,308 -0.11(-1.44%)
Jun 26, 2008 8.045 8.045 7.819 7.867 399,746 -0.18(-2.25%)
Jun 25, 2008 8.091 8.091 8.032 8.048 435,619 -0.01(-0.12%)
Jun 24, 2008 8.100 8.100 8.010 8.058 354,422 -0.03(-0.40%)
Jun 23, 2008 8.107 8.114 8.055 8.091 279,602 +0.04(+0.48%)
Jun 20, 2008 8.094 8.116 8.040 8.052 342,151 -0.09(-1.11%)
Jun 19, 2008 8.058 8.142 8.058 8.142 297,316 +0.05(+0.64%)
Jun 18, 2008 8.100 8.103 8.052 8.091 228,965 -0.02(-0.20%)
Jun 17, 2008 8.139 8.149 8.078 8.107 286,372 -0.02(-0.20%)
Jun 16, 2008 8.158 8.158 8.052 8.123 356,980 -0.04(-0.44%)
Jun 13, 2008 8.045 8.165 8.045 8.158 348,655 +0.16(+1.98%)
Jun 12, 2008 8.052 8.052 7.974 8.000 264,152 -0.05(-0.60%)
Jun 11, 2008 8.181 8.181 8.039 8.048 253,941 -0.16(-2.01%)
Jun 10, 2008 8.126 8.275 8.084 8.213 323,738 +0.04(+0.51%)
Jun 09, 2008 8.120 8.175 8.105 8.171 239,910 +0.08(+1.00%)
Jun 06, 2008 8.249 8.249 8.089 8.091 353,832 -0.22(-2.61%)
Jun 05, 2008 8.207 8.310 8.142 8.307 287,126 +0.12(+1.43%)
Jun 04, 2008 8.113 8.200 8.084 8.190 389,117 +0.08(+0.94%)
Jun 03, 2008 8.194 8.210 8.061 8.113 321,311 -0.06(-0.79%)
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.