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

25.62 +0.24 (+0.95%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 9.643 9.686 9.612 9.678 643,684 +0.10(+1.01%)
Mar 28, 2014 9.507 9.586 9.494 9.581 377,209 +0.08(+0.83%)
Mar 27, 2014 9.410 9.502 9.410 9.502 319,600 +0.08(+0.88%)
Mar 26, 2014 9.415 9.463 9.397 9.419 391,797 +0.01(+0.09%)
Mar 25, 2014 9.384 9.419 9.371 9.410 521,633 +0.05(+0.51%)
Mar 24, 2014 9.423 9.423 9.345 9.362 552,728 -0.06(-0.60%)
Mar 21, 2014 9.423 9.489 9.419 9.419 459,057 +0.00(+0.00%)
Mar 20, 2014 9.459 9.459 9.380 9.419 315,790 -0.05(-0.51%)
Mar 19, 2014 9.581 9.608 9.445 9.467 491,446 -0.10(-1.05%)
Mar 18, 2014 9.499 9.568 9.491 9.568 360,894 +0.09(+0.95%)
Mar 17, 2014 9.486 9.529 9.473 9.478 332,655 +0.01(+0.09%)
Mar 14, 2014 9.469 9.495 9.447 9.469 189,296 -0.01(-0.14%)
Mar 13, 2014 9.525 9.555 9.439 9.482 345,486 -0.04(-0.45%)
Mar 12, 2014 9.396 9.525 9.388 9.525 290,903 +0.11(+1.14%)
Mar 11, 2014 9.422 9.434 9.391 9.417 276,081 -0.00(-0.05%)
Mar 10, 2014 9.478 9.495 9.394 9.422 422,106 -0.08(-0.86%)
Mar 07, 2014 9.516 9.516 9.430 9.503 353,813 +0.01(+0.14%)
Mar 06, 2014 9.391 9.499 9.391 9.491 529,627 +0.09(+0.96%)
Mar 05, 2014 9.396 9.417 9.374 9.400 515,511 +0.01(+0.09%)
Mar 04, 2014 9.314 9.396 9.314 9.391 664,805 +0.11(+1.21%)
Mar 03, 2014 9.284 9.284 9.232 9.279 267,128 -0.04(-0.42%)
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%)
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.