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 )

23.57 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2008 8.259 8.349 8.239 8.317 262,238 +0.08(+0.94%)
May 29, 2008 8.184 8.268 8.165 8.239 253,313 +0.03(+0.35%)
May 28, 2008 8.230 8.249 8.176 8.210 241,172 -0.03(-0.31%)
May 27, 2008 8.226 8.275 8.178 8.235 259,739 +0.02(+0.27%)
May 26, 2008 8.346 8.369 8.213 8.213 0 +0.00(+0.00%)
May 23, 2008 8.346 8.369 8.213 8.213 412,394 -0.11(-1.36%)
May 22, 2008 8.246 8.346 8.246 8.327 245,727 +0.08(+1.00%)
May 21, 2008 8.236 8.340 8.233 8.244 1,687,357 +0.00(+0.02%)
May 20, 2008 8.197 8.285 8.188 8.243 436,927 +0.03(+0.31%)
May 19, 2008 8.155 8.246 8.142 8.217 234,102 +0.07(+0.83%)
May 16, 2008 8.113 8.165 8.061 8.149 248,207 +0.08(+1.00%)
May 15, 2008 8.061 8.094 8.019 8.068 261,004 -0.02(-0.24%)
May 14, 2008 8.081 8.122 8.053 8.087 307,469 +0.05(+0.68%)
May 13, 2008 8.039 8.055 7.974 8.032 288,685 -0.06(-0.80%)
May 12, 2008 8.003 8.100 7.964 8.097 290,407 +0.10(+1.21%)
May 09, 2008 7.893 8.000 7.858 8.000 199,185 +0.06(+0.77%)
May 08, 2008 7.964 7.964 7.862 7.939 280,351 +0.03(+0.37%)
May 07, 2008 8.010 8.010 7.904 7.909 304,874 -0.08(-0.97%)
May 06, 2008 7.984 8.055 7.922 7.987 406,370 -0.03(-0.40%)
May 05, 2008 8.084 8.097 7.981 8.019 501,437 -0.10(-1.27%)
May 02, 2008 8.029 8.123 8.029 8.123 439,744 +0.09(+1.13%)
May 01, 2008 7.897 8.032 7.864 8.032 559,254 +0.17(+2.22%)
Apr 30, 2008 7.897 7.916 7.838 7.858 209,207 +0.00(+0.00%)
Apr 29, 2008 7.906 7.906 7.790 7.858 214,044 -0.06(-0.74%)
Apr 28, 2008 7.939 7.987 7.898 7.916 242,065 +0.01(+0.08%)
Apr 25, 2008 7.887 7.913 7.845 7.909 259,216 +0.03(+0.41%)
Apr 24, 2008 7.832 7.955 7.812 7.877 327,159 +0.02(+0.25%)
Apr 23, 2008 7.712 7.865 7.712 7.858 309,507 +0.15(+1.89%)
Apr 22, 2008 7.699 7.712 7.690 7.712 219,379 +0.02(+0.29%)
Apr 21, 2008 7.745 7.751 7.683 7.690 315,917 -0.05(-0.71%)
Apr 18, 2008 7.738 7.790 7.711 7.745 292,418 +0.04(+0.57%)
Apr 17, 2008 7.651 7.738 7.651 7.701 274,317 +0.05(+0.61%)
Apr 16, 2008 7.580 7.664 7.557 7.654 376,493 +0.12(+1.54%)
Apr 15, 2008 7.521 7.599 7.518 7.538 278,387 +0.01(+0.17%)
Apr 14, 2008 7.502 7.583 7.486 7.525 272,987 +0.02(+0.30%)
Apr 11, 2008 7.593 7.615 7.502 7.502 317,210 -0.16(-2.07%)
Apr 10, 2008 7.774 7.774 7.648 7.660 383,779 -0.11(-1.46%)
Apr 09, 2008 7.787 7.787 7.709 7.774 278,217 -0.02(-0.25%)
Apr 08, 2008 7.803 7.803 7.725 7.793 306,040 -0.01(-0.08%)
Apr 07, 2008 7.880 7.900 7.796 7.800 365,534 -0.04(-0.50%)
Apr 04, 2008 7.783 7.922 7.735 7.838 463,288 +0.13(+1.64%)
Apr 03, 2008 7.741 7.777 7.654 7.712 462,833 -0.02(-0.21%)
Apr 02, 2008 7.696 7.884 7.618 7.728 457,721 +0.12(+1.57%)
Apr 01, 2008 7.431 7.609 7.431 7.609 395,500 +0.21(+2.80%)
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%)
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.