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

25.97 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.011 5.046 4.990 5.046 225,169 +0.07(+1.35%)
Oct 28, 2004 4.973 4.998 4.952 4.979 436,568 -0.01(-0.11%)
Oct 27, 2004 4.984 5.059 4.963 4.984 366,970 -0.04(-0.80%)
Oct 26, 2004 4.952 5.024 4.922 5.024 617,820 +0.07(+1.47%)
Oct 25, 2004 5.022 5.024 4.941 4.952 535,940 -0.09(-1.71%)
Oct 22, 2004 5.041 5.094 5.011 5.038 389,673 +0.01(+0.27%)
Oct 21, 2004 4.984 5.032 4.965 5.024 524,030 +0.08(+1.63%)
Oct 20, 2004 4.990 5.038 4.922 4.944 619,681 -0.10(-1.97%)
Oct 19, 2004 4.992 5.043 4.976 5.043 488,301 +0.05(+0.91%)
Oct 18, 2004 4.990 4.998 4.963 4.998 432,101 +0.03(+0.54%)
Oct 15, 2004 4.928 4.990 4.928 4.971 403,444 +0.04(+0.87%)
Oct 14, 2004 5.003 5.027 4.928 4.928 418,331 -0.06(-1.19%)
Oct 13, 2004 5.011 5.038 4.981 4.987 315,237 -0.03(-0.64%)
Oct 12, 2004 4.971 5.019 4.949 5.019 419,447 +0.02(+0.48%)
Oct 11, 2004 5.016 5.016 4.965 4.995 275,413 +0.00(+0.00%)
Oct 08, 2004 4.971 5.008 4.957 4.995 415,353 +0.01(+0.22%)
Oct 07, 2004 5.027 5.027 4.949 4.984 382,974 +0.01(+0.27%)
Oct 06, 2004 4.933 4.979 4.933 4.971 358,037 +0.02(+0.38%)
Oct 05, 2004 4.955 4.971 4.947 4.952 254,571 -0.02(-0.43%)
Oct 04, 2004 4.938 4.976 4.930 4.973 237,079 -0.00(-0.05%)
Oct 01, 2004 4.928 5.024 4.912 4.976 380,741 +0.06(+1.15%)
Sep 30, 2004 4.906 4.938 4.866 4.920 243,034 +0.06(+1.16%)
Sep 29, 2004 4.844 4.874 4.807 4.863 349,849 +0.00(+0.06%)
Sep 28, 2004 4.844 4.893 4.839 4.861 327,146 +0.01(+0.17%)
Sep 27, 2004 4.879 4.898 4.844 4.852 315,237 -0.04(-0.77%)
Sep 24, 2004 4.882 4.952 4.863 4.890 350,594 -0.03(-0.55%)
Sep 23, 2004 5.011 5.011 4.882 4.917 324,541 -0.08(-1.61%)
Sep 22, 2004 4.909 5.000 4.877 4.998 367,342 +0.07(+1.42%)
Sep 21, 2004 4.944 4.965 4.877 4.928 449,222 +0.03(+0.71%)
Sep 20, 2004 4.995 5.024 4.890 4.893 371,064 -0.10(-2.04%)
Sep 17, 2004 4.936 4.995 4.909 4.995 379,996 +0.09(+1.81%)
Sep 16, 2004 4.804 4.925 4.804 4.906 403,816 +0.05(+1.00%)
Sep 15, 2004 4.861 4.879 4.836 4.858 369,947 -0.02(-0.44%)
Sep 14, 2004 4.990 4.998 4.877 4.879 389,301 -0.09(-1.73%)
Sep 13, 2004 4.995 4.998 4.930 4.965 331,985 -0.03(-0.59%)
Sep 10, 2004 5.049 5.049 4.944 4.995 356,177 +0.01(+0.27%)
Sep 09, 2004 5.011 5.011 4.882 4.981 436,195 -0.03(-0.59%)
Sep 08, 2004 5.062 5.118 5.000 5.011 410,515 -0.07(-1.43%)
Sep 07, 2004 4.998 5.143 4.984 5.084 450,338 +0.09(+1.72%)
Sep 03, 2004 5.059 5.059 4.930 4.998 368,086 -0.08(-1.48%)
Sep 02, 2004 5.041 5.105 4.998 5.073 460,759 +0.03(+0.53%)
Sep 01, 2004 4.965 5.078 4.955 5.046 566,459 +0.12(+2.51%)
Aug 31, 2004 4.842 4.922 4.842 4.922 431,729 +0.10(+2.06%)
Aug 30, 2004 4.820 4.863 4.801 4.823 415,726 +0.01(+0.17%)
Aug 27, 2004 4.834 4.836 4.791 4.815 459,643 -0.02(-0.39%)
Aug 26, 2004 4.785 4.836 4.785 4.834 477,880 +0.03(+0.67%)
Aug 25, 2004 4.809 4.831 4.718 4.801 519,192 +0.05(+1.07%)
Aug 24, 2004 4.697 4.758 4.683 4.750 593,628 +0.02(+0.45%)
Aug 23, 2004 4.678 4.732 4.662 4.729 512,120 +0.03(+0.69%)
Aug 20, 2004 4.678 4.737 4.678 4.697 591,023 +0.00(+0.06%)
Aug 19, 2004 4.705 4.734 4.675 4.694 382,229 -0.05(-0.96%)
Aug 18, 2004 4.697 4.764 4.681 4.740 491,278 +0.04(+0.80%)
Aug 17, 2004 4.734 4.826 4.678 4.702 512,120 -0.10(-2.07%)
Aug 16, 2004 4.675 4.807 4.675 4.801 367,714 +0.13(+2.76%)
Aug 13, 2004 4.648 4.697 4.616 4.672 291,789 +0.04(+0.87%)
Aug 12, 2004 4.635 4.681 4.597 4.632 416,098 -0.07(-1.49%)
Aug 11, 2004 4.621 4.702 4.586 4.702 346,872 +0.07(+1.51%)
Aug 10, 2004 4.632 4.675 4.608 4.632 307,421 +0.00(+0.06%)
Aug 09, 2004 4.638 4.659 4.581 4.629 368,459 +0.00(+0.00%)
Aug 06, 2004 4.581 4.629 4.568 4.629 378,135 -0.01(-0.12%)
Aug 05, 2004 4.646 4.670 4.600 4.635 431,357 -0.05(-0.98%)
Aug 04, 2004 4.635 4.681 4.576 4.681 391,534 +0.03(+0.64%)
Aug 03, 2004 4.635 4.664 4.573 4.651 466,714 +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.