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

25.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.253 9.365 9.247 9.318 391,544 +0.09(+0.98%)
Feb 27, 2014 9.223 9.258 9.219 9.228 523,829 -0.03(-0.33%)
Feb 26, 2014 9.288 9.301 9.232 9.258 320,056 -0.02(-0.19%)
Feb 25, 2014 9.305 9.348 9.232 9.275 414,315 -0.05(-0.51%)
Feb 24, 2014 9.336 9.374 9.310 9.322 402,215 -0.01(-0.14%)
Feb 21, 2014 9.305 9.335 9.292 9.335 489,963 +0.07(+0.74%)
Feb 20, 2014 9.241 9.292 9.223 9.266 386,913 +0.04(+0.47%)
Feb 19, 2014 9.215 9.262 9.206 9.223 402,155 -0.01(-0.09%)
Feb 18, 2014 9.185 9.245 9.176 9.232 289,645 +0.03(+0.37%)
Feb 14, 2014 9.107 9.197 9.197 9.197 437,591 +0.07(+0.76%)
Feb 13, 2014 9.029 9.137 9.029 9.128 226,879 +0.05(+0.52%)
Feb 12, 2014 9.047 9.081 9.038 9.081 454,786 +0.04(+0.43%)
Feb 11, 2014 8.978 9.042 8.956 9.042 312,722 +0.08(+0.87%)
Feb 10, 2014 8.874 8.965 8.857 8.965 307,655 +0.09(+1.02%)
Feb 07, 2014 8.775 8.874 8.766 8.874 265,671 +0.09(+1.08%)
Feb 06, 2014 8.710 8.801 8.710 8.779 179,776 +0.07(+0.79%)
Feb 05, 2014 8.723 8.723 8.647 8.710 213,668 -0.01(-0.15%)
Feb 04, 2014 8.654 8.735 8.637 8.723 343,999 +0.08(+0.90%)
Feb 03, 2014 8.810 8.835 8.641 8.646 372,347 -0.16(-1.86%)
Jan 31, 2014 8.719 8.853 8.706 8.810 269,770 +0.00(+0.05%)
Jan 30, 2014 8.754 8.827 8.754 8.805 392,129 +0.08(+0.94%)
Jan 29, 2014 8.732 8.762 8.693 8.723 300,010 -0.08(-0.88%)
Jan 28, 2014 8.754 8.818 8.754 8.801 258,805 +0.03(+0.34%)
Jan 27, 2014 8.857 8.861 8.741 8.771 249,063 -0.09(-0.97%)
Jan 24, 2014 8.922 8.922 8.853 8.857 397,278 -0.10(-1.15%)
Jan 23, 2014 8.956 8.982 8.926 8.960 398,480 -0.03(-0.38%)
Jan 22, 2014 8.991 9.012 8.965 8.995 356,894 +0.02(+0.24%)
Jan 21, 2014 8.904 8.982 8.904 8.973 369,725 +0.08(+0.92%)
Jan 17, 2014 8.870 8.891 8.891 8.891 356,384 -0.00(-0.05%)
Jan 16, 2014 8.848 8.900 8.844 8.896 306,789 +0.02(+0.24%)
Jan 15, 2014 8.857 8.917 8.857 8.874 441,789 +0.02(+0.19%)
Jan 14, 2014 8.797 8.887 8.797 8.857 264,599 +0.06(+0.74%)
Jan 13, 2014 8.827 8.861 8.784 8.792 470,592 -0.06(-0.73%)
Jan 10, 2014 8.788 8.870 8.788 8.857 361,013 +0.07(+0.78%)
Jan 09, 2014 8.805 8.831 8.771 8.788 405,510 -0.03(-0.34%)
Jan 08, 2014 8.840 8.840 8.766 8.818 474,072 -0.02(-0.20%)
Jan 07, 2014 8.818 8.844 8.792 8.835 549,242 +0.00(+0.05%)
Jan 06, 2014 8.784 8.835 8.762 8.831 525,815 +0.06(+0.64%)
Jan 03, 2014 8.810 8.810 8.741 8.775 331,569 -0.01(-0.10%)
Jan 02, 2014 8.853 8.853 8.736 8.784 422,837 -0.09(-1.07%)
Dec 31, 2013 8.805 8.879 8.879 8.879 694,439 +0.15(+1.73%)
Dec 30, 2013 8.723 8.745 8.685 8.728 510,156 -0.03(-0.34%)
Dec 27, 2013 8.805 8.822 8.745 8.758 266,659 -0.05(-0.54%)
Dec 26, 2013 8.792 8.826 8.784 8.805 369,029 +0.04(+0.49%)
Dec 24, 2013 8.732 8.786 8.710 8.762 230,076 +0.05(+0.54%)
Dec 23, 2013 8.577 8.754 8.577 8.715 598,814 +0.20(+2.33%)
Dec 20, 2013 8.460 8.551 8.435 8.516 384,233 +0.04(+0.46%)
Dec 19, 2013 8.387 8.486 8.370 8.478 363,950 +0.03(+0.36%)
Dec 18, 2013 8.333 8.463 8.329 8.447 330,788 +0.09(+1.11%)
Dec 17, 2013 8.350 8.380 8.321 8.354 412,996 -0.03(-0.35%)
Dec 16, 2013 8.304 8.422 8.304 8.384 439,110 +0.10(+1.17%)
Dec 13, 2013 8.270 8.299 8.266 8.287 287,844 -0.01(-0.15%)
Dec 12, 2013 8.299 8.322 8.274 8.299 348,448 -0.03(-0.30%)
Dec 11, 2013 8.397 8.409 8.325 8.325 382,733 -0.09(-1.11%)
Dec 10, 2013 8.405 8.435 8.397 8.418 302,619 -0.03(-0.30%)
Dec 09, 2013 8.371 8.452 8.371 8.443 451,411 +0.07(+0.86%)
Dec 06, 2013 8.371 8.384 8.363 8.371 505,260 +0.03(+0.30%)
Dec 05, 2013 8.401 8.409 8.305 8.346 757,664 -0.06(-0.65%)
Dec 04, 2013 8.392 8.431 8.371 8.401 448,434 -0.01(-0.15%)
Dec 03, 2013 8.371 8.414 8.337 8.414 550,938 -0.02(-0.20%)
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.