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

25.38 -0.21 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 10.68 10.71 10.66 10.68 288,108 -0.00(-0.04%)
Feb 26, 2015 10.69 10.73 10.65 10.68 304,072 -0.02(-0.17%)
Feb 25, 2015 10.71 10.75 10.68 10.70 198,948 -0.05(-0.47%)
Feb 24, 2015 10.67 10.75 10.66 10.75 232,023 +0.11(+1.04%)
Feb 23, 2015 10.58 10.66 10.57 10.64 291,169 +0.06(+0.52%)
Feb 20, 2015 10.55 10.61 10.51 10.58 211,983 +0.05(+0.48%)
Feb 19, 2015 10.57 10.61 10.50 10.53 216,729 -0.05(-0.43%)
Feb 18, 2015 10.45 10.59 10.45 10.58 232,332 +0.14(+1.36%)
Feb 17, 2015 10.54 10.57 10.39 10.44 473,658 -0.14(-1.30%)
Feb 13, 2015 10.57 10.57 10.57 10.57 283,547 +0.03(+0.30%)
Feb 12, 2015 10.49 10.55 10.48 10.54 308,332 +0.03(+0.31%)
Feb 11, 2015 10.62 10.67 10.50 10.51 321,731 -0.15(-1.42%)
Feb 10, 2015 10.62 10.68 10.57 10.66 301,974 +0.07(+0.65%)
Feb 09, 2015 10.69 10.73 10.57 10.59 550,814 -0.17(-1.58%)
Feb 06, 2015 10.79 10.84 10.66 10.76 727,806 -0.01(-0.09%)
Feb 05, 2015 10.71 10.79 10.67 10.77 561,407 +0.11(+1.08%)
Feb 04, 2015 10.66 10.73 10.62 10.66 412,459 -0.11(-0.98%)
Feb 03, 2015 10.58 10.76 10.58 10.76 383,996 +0.19(+1.83%)
Feb 02, 2015 10.51 10.57 10.45 10.57 303,619 +0.06(+0.61%)
Jan 30, 2015 10.54 10.59 10.47 10.51 348,708 -0.11(-1.00%)
Jan 29, 2015 10.58 10.66 10.45 10.61 325,552 +0.08(+0.74%)
Jan 28, 2015 10.71 10.74 10.53 10.53 335,277 -0.17(-1.59%)
Jan 27, 2015 10.61 10.71 10.58 10.70 326,179 +0.05(+0.43%)
Jan 26, 2015 10.60 10.66 10.51 10.66 275,780 +0.08(+0.78%)
Jan 23, 2015 10.56 10.62 10.53 10.57 333,632 +0.01(+0.09%)
Jan 22, 2015 10.51 10.57 10.45 10.56 256,676 +0.08(+0.74%)
Jan 21, 2015 10.46 10.49 10.40 10.49 262,255 +0.04(+0.35%)
Jan 20, 2015 10.39 10.45 10.37 10.45 461,034 +0.06(+0.53%)
Jan 16, 2015 10.18 10.44 10.18 10.39 349,826 +0.17(+1.62%)
Jan 15, 2015 10.22 10.26 10.15 10.23 267,165 +0.04(+0.36%)
Jan 14, 2015 10.05 10.19 10.02 10.19 273,650 +0.00(+0.00%)
Jan 13, 2015 10.28 10.34 10.13 10.19 338,889 -0.05(-0.49%)
Jan 12, 2015 10.22 10.25 10.14 10.24 388,620 -0.02(-0.18%)
Jan 09, 2015 10.35 10.39 10.20 10.26 304,217 -0.10(-0.98%)
Jan 08, 2015 10.26 10.39 10.23 10.36 256,931 +0.18(+1.76%)
Jan 07, 2015 10.19 10.24 10.13 10.18 229,035 +0.01(+0.14%)
Jan 06, 2015 10.20 10.27 10.11 10.17 279,949 -0.01(-0.14%)
Jan 05, 2015 10.43 10.43 10.16 10.18 417,649 -0.33(-3.15%)
Jan 02, 2015 10.44 10.53 10.35 10.51 310,609 +0.07(+0.70%)
Dec 31, 2014 10.53 10.44 10.44 10.44 543,156 -0.07(-0.66%)
Dec 30, 2014 10.48 10.52 10.44 10.51 271,006 -0.04(-0.35%)
Dec 29, 2014 10.59 10.62 10.48 10.55 356,004 -0.11(-1.08%)
Dec 26, 2014 10.53 10.66 10.52 10.66 302,786 +0.14(+1.35%)
Dec 24, 2014 10.42 10.52 10.52 10.52 160,379 +0.07(+0.66%)
Dec 23, 2014 10.42 10.46 10.33 10.45 447,669 +0.10(+0.93%)
Dec 22, 2014 10.42 10.43 10.28 10.35 451,348 -0.05(-0.49%)
Dec 19, 2014 10.31 10.42 10.25 10.40 568,608 +0.09(+0.85%)
Dec 18, 2014 10.16 10.33 10.14 10.32 186,969 +0.23(+2.24%)
Dec 17, 2014 9.837 10.10 9.824 10.09 273,658 +0.23(+2.29%)
Dec 16, 2014 9.860 10.00 9.751 9.864 298,092 -0.05(-0.50%)
Dec 15, 2014 10.12 10.14 9.837 9.914 292,265 -0.17(-1.66%)
Dec 12, 2014 10.05 10.11 9.966 10.08 390,519 -0.00(-0.04%)
Dec 11, 2014 10.08 10.23 10.06 10.09 277,098 -0.04(-0.36%)
Dec 10, 2014 10.23 10.25 10.10 10.12 355,917 -0.14(-1.32%)
Dec 09, 2014 10.42 10.43 10.21 10.26 670,821 -0.21(-2.03%)
Dec 08, 2014 10.61 10.61 10.46 10.47 299,957 -0.14(-1.32%)
Dec 05, 2014 10.65 10.67 10.58 10.61 237,619 -0.04(-0.38%)
Dec 04, 2014 10.65 10.69 10.62 10.65 162,978 +0.00(+0.00%)
Dec 03, 2014 10.63 10.67 10.62 10.65 194,072 +0.03(+0.30%)
Dec 02, 2014 10.58 10.67 10.57 10.62 207,436 +0.00(+0.04%)
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.