Cohen & Steers Infrastructure Fund, Inc. (NY: UTF )

25.68 +0.30 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.010 5.045 4.988 5.045 225,230 +0.07(+1.35%)
Oct 28, 2004 4.972 4.996 4.951 4.977 436,685 -0.01(-0.11%)
Oct 27, 2004 4.983 5.058 4.961 4.983 367,069 -0.04(-0.80%)
Oct 26, 2004 4.951 5.023 4.921 5.023 617,986 +0.07(+1.47%)
Oct 25, 2004 5.020 5.023 4.940 4.951 536,084 -0.09(-1.71%)
Oct 22, 2004 5.039 5.093 5.010 5.037 389,778 +0.01(+0.27%)
Oct 21, 2004 4.983 5.031 4.964 5.023 524,171 +0.08(+1.63%)
Oct 20, 2004 4.988 5.037 4.921 4.942 619,848 -0.10(-1.97%)
Oct 19, 2004 4.991 5.042 4.975 5.042 488,432 +0.05(+0.91%)
Oct 18, 2004 4.988 4.996 4.961 4.996 432,218 +0.03(+0.54%)
Oct 15, 2004 4.926 4.988 4.926 4.969 403,552 +0.04(+0.87%)
Oct 14, 2004 5.002 5.026 4.926 4.926 418,443 -0.06(-1.19%)
Oct 13, 2004 5.010 5.037 4.980 4.985 315,322 -0.03(-0.64%)
Oct 12, 2004 4.969 5.018 4.948 5.018 419,560 +0.02(+0.48%)
Oct 11, 2004 5.015 5.015 4.964 4.994 275,488 +0.00(+0.00%)
Oct 08, 2004 4.969 5.007 4.956 4.994 415,465 +0.01(+0.22%)
Oct 07, 2004 5.026 5.026 4.948 4.983 383,077 +0.01(+0.27%)
Oct 06, 2004 4.932 4.977 4.932 4.969 358,134 +0.02(+0.38%)
Oct 05, 2004 4.953 4.969 4.945 4.951 254,640 -0.02(-0.43%)
Oct 04, 2004 4.937 4.975 4.929 4.972 237,143 -0.00(-0.05%)
Oct 01, 2004 4.926 5.023 4.910 4.975 380,843 +0.06(+1.15%)
Sep 30, 2004 4.905 4.937 4.865 4.918 243,099 +0.06(+1.16%)
Sep 29, 2004 4.843 4.873 4.806 4.862 349,944 +0.00(+0.06%)
Sep 28, 2004 4.843 4.891 4.838 4.859 327,235 +0.01(+0.17%)
Sep 27, 2004 4.878 4.897 4.843 4.851 315,322 -0.04(-0.77%)
Sep 24, 2004 4.881 4.951 4.862 4.889 350,688 -0.03(-0.55%)
Sep 23, 2004 5.010 5.010 4.881 4.916 324,629 -0.08(-1.61%)
Sep 22, 2004 4.908 4.999 4.875 4.996 367,441 +0.07(+1.42%)
Sep 21, 2004 4.942 4.964 4.875 4.926 449,343 +0.03(+0.71%)
Sep 20, 2004 4.994 5.023 4.889 4.891 371,164 -0.10(-2.04%)
Sep 17, 2004 4.934 4.994 4.908 4.994 380,099 +0.09(+1.81%)
Sep 16, 2004 4.803 4.924 4.803 4.905 403,925 +0.05(+1.00%)
Sep 15, 2004 4.859 4.878 4.835 4.857 370,047 -0.02(-0.44%)
Sep 14, 2004 4.988 4.996 4.875 4.878 389,406 -0.09(-1.73%)
Sep 13, 2004 4.994 4.996 4.929 4.964 332,074 -0.03(-0.59%)
Sep 10, 2004 5.047 5.047 4.942 4.994 356,273 +0.01(+0.27%)
Sep 09, 2004 5.010 5.010 4.881 4.980 436,313 -0.03(-0.59%)
Sep 08, 2004 5.061 5.117 4.999 5.010 410,626 -0.07(-1.43%)
Sep 07, 2004 4.996 5.141 4.983 5.082 450,460 +0.09(+1.72%)
Sep 03, 2004 5.058 5.058 4.929 4.996 368,186 -0.08(-1.48%)
Sep 02, 2004 5.039 5.104 4.996 5.071 460,884 +0.03(+0.53%)
Sep 01, 2004 4.964 5.077 4.953 5.045 566,611 +0.12(+2.51%)
Aug 31, 2004 4.840 4.921 4.840 4.921 431,846 +0.10(+2.06%)
Aug 30, 2004 4.819 4.862 4.800 4.822 415,837 +0.01(+0.17%)
Aug 27, 2004 4.832 4.835 4.789 4.814 459,767 -0.02(-0.39%)
Aug 26, 2004 4.784 4.835 4.784 4.832 478,008 +0.03(+0.67%)
Aug 25, 2004 4.808 4.830 4.717 4.800 519,332 +0.05(+1.07%)
Aug 24, 2004 4.695 4.757 4.682 4.749 593,788 +0.02(+0.45%)
Aug 23, 2004 4.677 4.730 4.660 4.728 512,258 +0.03(+0.69%)
Aug 20, 2004 4.677 4.736 4.677 4.695 591,182 +0.00(+0.06%)
Aug 19, 2004 4.703 4.733 4.674 4.693 382,332 -0.05(-0.96%)
Aug 18, 2004 4.695 4.763 4.679 4.738 491,411 +0.04(+0.80%)
Aug 17, 2004 4.733 4.824 4.677 4.701 512,258 -0.10(-2.07%)
Aug 16, 2004 4.674 4.806 4.674 4.800 367,813 +0.13(+2.76%)
Aug 13, 2004 4.647 4.695 4.615 4.671 291,868 +0.04(+0.87%)
Aug 12, 2004 4.634 4.679 4.596 4.631 416,210 -0.07(-1.49%)
Aug 11, 2004 4.620 4.701 4.585 4.701 346,965 +0.07(+1.51%)
Aug 10, 2004 4.631 4.674 4.607 4.631 307,504 +0.00(+0.06%)
Aug 09, 2004 4.636 4.658 4.580 4.628 368,558 +0.00(+0.00%)
Aug 06, 2004 4.580 4.628 4.566 4.628 378,237 -0.01(-0.12%)
Aug 05, 2004 4.644 4.669 4.599 4.634 431,473 -0.05(-0.98%)
Aug 04, 2004 4.634 4.679 4.574 4.679 391,639 +0.03(+0.64%)
Aug 03, 2004 4.634 4.663 4.572 4.650 466,840 +0.05(+0.99%)
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.