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 )

23.14 -0.33 (-1.41%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 23, 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 28, 2004 5.656 5.775 5.546 5.659 245,854 +0.04(+0.63%)
May 27, 2004 5.497 5.627 5.432 5.623 331,825 +0.13(+2.41%)
May 26, 2004 5.416 5.491 5.390 5.491 443,465 +0.06(+1.07%)
May 25, 2004 5.481 5.491 5.335 5.432 352,545 -0.01(-0.24%)
May 24, 2004 5.400 5.481 5.335 5.445 308,632 +0.01(+0.24%)
May 21, 2004 5.394 5.529 5.361 5.432 276,779 +0.04(+0.66%)
May 20, 2004 5.562 5.639 5.255 5.397 393,675 -0.16(-2.97%)
May 19, 2004 5.617 5.753 5.494 5.562 266,264 -0.07(-1.26%)
May 18, 2004 5.481 5.691 5.481 5.633 188,333 +0.10(+1.87%)
May 17, 2004 5.478 5.529 5.335 5.529 226,989 +0.03(+0.59%)
May 14, 2004 5.400 5.562 5.271 5.497 260,079 +0.13(+2.41%)
May 13, 2004 5.287 5.455 5.271 5.368 259,770 +0.08(+1.47%)
May 12, 2004 5.403 5.497 5.177 5.290 436,043 -0.17(-3.08%)
May 11, 2004 5.271 5.458 5.271 5.458 314,817 +0.16(+2.93%)
May 10, 2004 5.335 5.546 5.012 5.303 2,237,736 -0.24(-4.37%)
May 07, 2004 5.707 5.804 5.384 5.546 547,064 -0.32(-5.51%)
May 06, 2004 5.982 6.031 5.856 5.869 306,158 -0.15(-2.42%)
May 05, 2004 6.338 6.338 5.998 6.015 512,118 -0.36(-5.58%)
May 04, 2004 6.419 6.422 6.370 6.370 1,622,946 -0.05(-0.76%)
May 03, 2004 6.467 6.467 6.419 6.419 3,164,560 -0.05(-0.75%)
Apr 30, 2004 6.467 6.470 6.467 6.467 1,434,303 +0.00(+0.00%)
Apr 29, 2004 6.467 6.470 6.467 6.467 1,679,848 +0.00(+0.00%)
Apr 28, 2004 6.467 6.470 6.467 6.467 1,601,608 +0.00(+0.00%)
Apr 27, 2004 6.467 6.470 6.467 6.467 3,313,928 +0.00(+0.00%)
Apr 26, 2004 6.467 6.470 6.467 6.467 1,140,515 +0.00(+0.00%)
Apr 23, 2004 6.467 6.470 6.467 6.467 691,484 +0.00(+0.00%)
Apr 22, 2004 6.467 6.470 6.467 6.467 338,938 +0.00(+0.00%)
Apr 21, 2004 6.467 6.470 6.467 6.467 997,642 +0.00(+0.00%)
Apr 20, 2004 6.467 6.470 6.467 6.467 415,323 +0.00(+0.00%)
Apr 19, 2004 6.467 6.470 6.467 6.467 301,519 +0.00(+0.00%)
Apr 16, 2004 6.470 6.470 6.467 6.467 188,952 -0.00(-0.05%)
Apr 15, 2004 6.467 6.470 6.467 6.470 145,038 +0.00(+0.05%)
Apr 14, 2004 6.467 6.470 6.467 6.467 639,220 +0.00(+0.00%)
Apr 13, 2004 6.474 6.474 6.467 6.467 515,829 +0.00(+0.00%)
Apr 12, 2004 6.470 6.470 6.467 6.467 273,686 -0.01(-0.10%)
Apr 08, 2004 6.474 6.483 6.467 6.474 149,986 -0.01(-0.15%)
Apr 07, 2004 6.470 6.483 6.467 6.483 161,428 +0.01(+0.20%)
Apr 06, 2004 6.474 6.483 6.467 6.470 154,006 -0.01(-0.10%)
Apr 05, 2004 6.467 6.493 6.467 6.477 132,668 +0.01(+0.10%)
Apr 02, 2004 6.474 6.483 6.467 6.470 86,280 +0.00(+0.00%)
Apr 01, 2004 6.470 6.477 6.467 6.470 131,431 +0.00(+0.00%)
Mar 31, 2004 6.467 6.470 6.467 6.470 255,750 +0.00(+0.05%)
Mar 30, 2004 6.470 6.470 6.467 6.467 197,301 -0.00(-0.05%)
Mar 29, 2004 6.470 6.470 6.467 6.470 623,449 +0.00(+0.00%)
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.