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 )

23.28 -0.19 (-0.81%)
Streaming Delayed Price Updated: 12:30 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 29, 2009 3.585 3.592 3.520 3.582 362,087 +0.01(+0.27%)
May 28, 2009 3.533 3.588 3.491 3.572 350,070 +0.06(+1.75%)
May 27, 2009 3.485 3.520 3.453 3.511 696,162 +0.05(+1.31%)
May 26, 2009 3.411 3.466 3.375 3.466 601,883 +0.07(+2.19%)
May 22, 2009 3.352 3.398 3.349 3.391 451,089 +0.04(+1.25%)
May 21, 2009 3.314 3.352 3.301 3.349 331,559 -0.01(-0.29%)
May 20, 2009 3.356 3.394 3.356 3.359 589,584 +0.01(+0.39%)
May 19, 2009 3.359 3.391 3.326 3.346 662,565 -0.02(-0.48%)
May 18, 2009 3.326 3.362 3.288 3.362 496,583 +0.10(+2.97%)
May 15, 2009 3.330 3.359 3.259 3.265 483,213 -0.08(-2.32%)
May 14, 2009 3.359 3.381 3.297 3.343 484,989 -0.02(-0.58%)
May 13, 2009 3.472 3.472 3.362 3.362 477,098 -0.12(-3.44%)
May 12, 2009 3.430 3.482 3.430 3.482 456,286 +0.05(+1.51%)
May 11, 2009 3.407 3.456 3.391 3.430 803,021 +0.00(+0.09%)
May 08, 2009 3.411 3.501 3.404 3.427 832,624 +0.03(+0.95%)
May 07, 2009 3.456 3.456 3.394 3.394 350,286 -0.00(-0.10%)
May 06, 2009 3.369 3.527 3.333 3.398 686,312 +0.06(+1.78%)
May 05, 2009 3.304 3.349 3.301 3.338 338,572 +0.03(+1.04%)
May 04, 2009 3.295 3.320 3.289 3.304 436,828 +0.07(+2.20%)
May 01, 2009 3.155 3.236 3.155 3.233 236,931 +0.07(+2.15%)
Apr 30, 2009 3.168 3.242 3.152 3.165 335,287 +0.01(+0.41%)
Apr 29, 2009 3.145 3.200 3.142 3.152 465,448 +0.03(+1.04%)
Apr 28, 2009 3.078 3.139 3.065 3.120 310,116 +0.04(+1.26%)
Apr 27, 2009 2.994 3.097 2.994 3.081 555,412 +0.03(+1.06%)
Apr 24, 2009 3.039 3.086 3.039 3.048 367,844 +0.01(+0.21%)
Apr 23, 2009 3.039 3.055 3.026 3.042 443,915 +0.00(+0.11%)
Apr 22, 2009 2.997 3.065 2.987 3.039 558,923 +0.03(+0.97%)
Apr 21, 2009 2.984 3.078 2.984 3.010 696,205 -0.02(-0.75%)
Apr 20, 2009 3.074 3.116 3.006 3.032 493,799 -0.10(-3.10%)
Apr 17, 2009 3.175 3.223 3.126 3.129 346,085 -0.01(-0.41%)
Apr 16, 2009 3.045 3.142 3.045 3.142 375,259 +0.08(+2.75%)
Apr 15, 2009 2.990 3.110 2.990 3.058 478,425 +0.05(+1.61%)
Apr 14, 2009 3.039 3.039 2.981 3.010 669,779 -0.02(-0.64%)
Apr 13, 2009 3.013 3.055 2.981 3.029 450,677 -0.05(-1.68%)
Apr 09, 2009 3.110 3.129 3.049 3.081 361,283 +0.03(+0.85%)
Apr 08, 2009 3.003 3.071 3.003 3.055 201,948 +0.05(+1.72%)
Apr 07, 2009 3.026 3.074 3.003 3.003 558,879 -0.07(-2.31%)
Apr 06, 2009 3.045 3.084 3.029 3.074 392,653 +0.00(+0.11%)
Apr 03, 2009 3.091 3.097 3.039 3.071 411,788 -0.04(-1.25%)
Apr 02, 2009 3.071 3.136 3.036 3.110 679,810 +0.09(+3.14%)
Apr 01, 2009 2.893 3.019 2.880 3.015 405,586 +0.10(+3.52%)
Mar 31, 2009 2.897 2.957 2.897 2.913 479,869 +0.04(+1.46%)
Mar 30, 2009 2.864 2.903 2.823 2.871 461,965 -0.16(-5.23%)
Mar 26, 2009 3.071 3.071 2.958 3.029 494,993 +0.04(+1.30%)
Mar 25, 2009 2.939 2.994 2.880 2.990 396,869 +0.05(+1.76%)
Mar 24, 2009 2.994 2.994 2.909 2.939 678,548 -0.03(-0.98%)
Mar 23, 2009 2.935 2.977 2.909 2.968 568,583 +0.16(+5.64%)
Mar 20, 2009 2.851 2.880 2.783 2.809 391,273 -0.01(-0.34%)
Mar 19, 2009 2.871 2.871 2.780 2.819 379,852 +0.03(+1.10%)
Mar 18, 2009 2.696 2.796 2.635 2.788 421,535 +0.11(+4.04%)
Mar 17, 2009 2.560 2.699 2.554 2.680 404,648 +0.12(+4.67%)
Mar 16, 2009 2.547 2.599 2.522 2.560 641,991 +0.07(+2.72%)
Mar 13, 2009 2.463 2.515 2.457 2.492 0 +0.02(+0.78%)
Mar 12, 2009 2.315 2.476 2.289 2.473 535,463 +0.13(+5.52%)
Mar 11, 2009 2.334 2.360 2.269 2.344 611,352 -0.01(-0.55%)
Mar 10, 2009 2.263 2.376 2.247 2.357 759,325 +0.16(+7.52%)
Mar 09, 2009 2.256 2.295 2.182 2.192 961,016 -0.10(-4.24%)
Mar 06, 2009 2.395 2.447 2.195 2.289 0 -0.13(-5.35%)
Mar 05, 2009 2.551 2.551 2.353 2.418 676,726 -0.18(-7.06%)
Mar 04, 2009 2.557 2.635 2.489 2.602 724,271 -0.08(-3.03%)
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.