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

25.70 +0.03 (+0.12%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 9.640 9.684 9.609 9.675 643,857 +0.10(+1.01%)
Mar 28, 2014 9.504 9.583 9.491 9.579 377,311 +0.08(+0.83%)
Mar 27, 2014 9.408 9.500 9.408 9.500 319,686 +0.08(+0.88%)
Mar 26, 2014 9.412 9.460 9.395 9.417 391,903 +0.01(+0.09%)
Mar 25, 2014 9.381 9.417 9.368 9.408 521,773 +0.05(+0.51%)
Mar 24, 2014 9.421 9.421 9.342 9.360 552,877 -0.06(-0.60%)
Mar 21, 2014 9.421 9.487 9.417 9.417 459,181 +0.00(+0.00%)
Mar 20, 2014 9.456 9.456 9.377 9.417 315,875 -0.05(-0.51%)
Mar 19, 2014 9.579 9.605 9.443 9.465 491,578 -0.10(-1.05%)
Mar 18, 2014 9.497 9.566 9.488 9.566 360,992 +0.09(+0.96%)
Mar 17, 2014 9.484 9.527 9.471 9.475 332,745 +0.01(+0.09%)
Mar 14, 2014 9.466 9.492 9.445 9.466 189,347 -0.01(-0.14%)
Mar 13, 2014 9.522 9.553 9.436 9.479 345,579 -0.04(-0.45%)
Mar 12, 2014 9.393 9.522 9.385 9.522 290,981 +0.11(+1.14%)
Mar 11, 2014 9.419 9.432 9.389 9.415 276,156 -0.00(-0.05%)
Mar 10, 2014 9.475 9.492 9.391 9.419 422,220 -0.08(-0.86%)
Mar 07, 2014 9.514 9.514 9.428 9.501 353,909 +0.01(+0.14%)
Mar 06, 2014 9.389 9.497 9.389 9.488 529,770 +0.09(+0.96%)
Mar 05, 2014 9.393 9.415 9.372 9.397 515,650 +0.01(+0.09%)
Mar 04, 2014 9.311 9.393 9.311 9.389 664,984 +0.11(+1.21%)
Mar 03, 2014 9.281 9.281 9.229 9.277 267,200 -0.04(-0.42%)
Feb 28, 2014 9.251 9.363 9.245 9.316 391,650 +0.09(+0.98%)
Feb 27, 2014 9.221 9.255 9.216 9.225 523,970 -0.03(-0.33%)
Feb 26, 2014 9.285 9.298 9.229 9.255 320,143 -0.02(-0.19%)
Feb 25, 2014 9.303 9.346 9.229 9.273 414,427 -0.05(-0.51%)
Feb 24, 2014 9.334 9.372 9.308 9.320 402,324 -0.01(-0.14%)
Feb 21, 2014 9.303 9.333 9.290 9.333 490,095 +0.07(+0.74%)
Feb 20, 2014 9.238 9.289 9.221 9.264 387,018 +0.04(+0.47%)
Feb 19, 2014 9.212 9.260 9.204 9.221 402,263 -0.01(-0.09%)
Feb 18, 2014 9.182 9.242 9.173 9.229 289,724 +0.03(+0.37%)
Feb 14, 2014 9.104 9.195 9.195 9.195 437,709 +0.07(+0.76%)
Feb 13, 2014 9.027 9.135 9.027 9.126 226,940 +0.05(+0.52%)
Feb 12, 2014 9.044 9.079 9.036 9.079 454,909 +0.04(+0.43%)
Feb 11, 2014 8.975 9.040 8.954 9.040 312,807 +0.08(+0.87%)
Feb 10, 2014 8.872 8.962 8.855 8.962 307,738 +0.09(+1.02%)
Feb 07, 2014 8.773 8.872 8.764 8.872 265,742 +0.09(+1.08%)
Feb 06, 2014 8.708 8.799 8.708 8.777 179,825 +0.07(+0.79%)
Feb 05, 2014 8.721 8.721 8.644 8.708 213,725 -0.01(-0.15%)
Feb 04, 2014 8.652 8.733 8.635 8.721 344,091 +0.08(+0.90%)
Feb 03, 2014 8.807 8.833 8.639 8.643 372,447 -0.16(-1.86%)
Jan 31, 2014 8.717 8.850 8.704 8.807 269,843 +0.00(+0.05%)
Jan 30, 2014 8.751 8.824 8.751 8.803 392,235 +0.08(+0.94%)
Jan 29, 2014 8.730 8.760 8.691 8.721 300,091 -0.08(-0.88%)
Jan 28, 2014 8.751 8.816 8.751 8.799 258,875 +0.03(+0.34%)
Jan 27, 2014 8.855 8.859 8.738 8.768 249,130 -0.09(-0.97%)
Jan 24, 2014 8.919 8.919 8.850 8.855 397,385 -0.10(-1.15%)
Jan 23, 2014 8.954 8.980 8.924 8.958 398,587 -0.03(-0.38%)
Jan 22, 2014 8.988 9.010 8.962 8.992 356,991 +0.02(+0.24%)
Jan 21, 2014 8.902 8.980 8.902 8.971 369,825 +0.08(+0.92%)
Jan 17, 2014 8.867 8.889 8.889 8.889 356,480 -0.00(-0.05%)
Jan 16, 2014 8.846 8.898 8.842 8.893 306,872 +0.02(+0.24%)
Jan 15, 2014 8.855 8.915 8.855 8.872 441,908 +0.02(+0.19%)
Jan 14, 2014 8.794 8.885 8.794 8.855 264,670 +0.06(+0.74%)
Jan 13, 2014 8.824 8.859 8.781 8.790 470,719 -0.06(-0.73%)
Jan 10, 2014 8.786 8.867 8.786 8.855 361,110 +0.07(+0.78%)
Jan 09, 2014 8.803 8.829 8.768 8.786 405,619 -0.03(-0.34%)
Jan 08, 2014 8.837 8.837 8.764 8.816 474,200 -0.02(-0.20%)
Jan 07, 2014 8.816 8.842 8.790 8.833 549,390 +0.00(+0.05%)
Jan 06, 2014 8.781 8.833 8.760 8.829 525,957 +0.06(+0.64%)
Jan 03, 2014 8.807 8.807 8.738 8.773 331,659 -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.