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

25.65 -0.32 (-1.24%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.31 10.38 10.29 10.38 264,442 +0.05(+0.51%)
May 29, 2014 10.28 10.34 10.28 10.33 239,035 +0.06(+0.60%)
May 28, 2014 10.24 10.28 10.23 10.27 306,557 +0.05(+0.47%)
May 27, 2014 10.24 10.28 10.21 10.22 374,565 -0.00(-0.04%)
May 23, 2014 10.24 10.22 10.22 10.22 271,804 +0.02(+0.22%)
May 22, 2014 10.17 10.22 10.13 10.20 256,297 +0.06(+0.55%)
May 21, 2014 10.18 10.21 10.12 10.14 473,346 -0.03(-0.26%)
May 20, 2014 10.19 10.20 10.13 10.17 285,438 -0.01(-0.13%)
May 19, 2014 10.21 10.21 10.16 10.18 261,343 -0.03(-0.30%)
May 16, 2014 10.16 10.21 10.12 10.21 457,837 +0.09(+0.87%)
May 15, 2014 10.17 10.17 10.10 10.13 314,485 -0.02(-0.17%)
May 14, 2014 10.17 10.17 10.13 10.14 287,188 -0.04(-0.43%)
May 13, 2014 10.12 10.19 10.10 10.19 374,431 +0.05(+0.52%)
May 12, 2014 10.14 10.18 10.10 10.14 352,974 -0.01(-0.09%)
May 09, 2014 10.06 10.15 10.04 10.14 342,670 +0.06(+0.56%)
May 08, 2014 10.11 10.12 10.06 10.09 351,269 -0.04(-0.39%)
May 07, 2014 10.03 10.13 10.03 10.13 512,859 +0.09(+0.92%)
May 06, 2014 10.04 10.06 10.01 10.03 411,915 -0.01(-0.09%)
May 05, 2014 9.982 10.04 9.912 10.04 477,354 +0.05(+0.53%)
May 02, 2014 9.938 9.991 9.903 9.991 492,404 +0.05(+0.53%)
May 01, 2014 9.881 9.938 9.846 9.938 267,498 +0.06(+0.58%)
Apr 30, 2014 9.837 9.881 9.824 9.881 200,245 +0.04(+0.36%)
Apr 29, 2014 9.833 9.855 9.820 9.846 243,042 +0.03(+0.31%)
Apr 28, 2014 9.820 9.837 9.763 9.815 320,015 -0.01(-0.13%)
Apr 25, 2014 9.785 9.828 9.741 9.828 362,458 +0.05(+0.49%)
Apr 24, 2014 9.785 9.806 9.754 9.780 418,029 +0.00(+0.04%)
Apr 23, 2014 9.789 9.824 9.754 9.776 335,821 -0.02(-0.18%)
Apr 22, 2014 9.719 9.793 9.714 9.793 242,054 +0.09(+0.90%)
Apr 21, 2014 9.728 9.767 9.684 9.706 191,735 -0.02(-0.23%)
Apr 17, 2014 9.706 9.728 9.728 9.728 202,427 +0.02(+0.23%)
Apr 16, 2014 9.649 9.714 9.636 9.706 218,678 +0.07(+0.68%)
Apr 15, 2014 9.636 9.649 9.574 9.640 295,336 -0.02(-0.18%)
Apr 14, 2014 9.561 9.658 9.557 9.658 407,431 +0.12(+1.24%)
Apr 11, 2014 9.618 9.618 9.517 9.539 260,622 -0.09(-0.96%)
Apr 10, 2014 9.644 9.697 9.622 9.631 411,933 +0.01(+0.09%)
Apr 09, 2014 9.605 9.653 9.557 9.622 522,652 +0.02(+0.18%)
Apr 08, 2014 9.570 9.640 9.522 9.605 360,665 +0.02(+0.23%)
Apr 07, 2014 9.574 9.596 9.561 9.583 250,416 -0.01(-0.09%)
Apr 04, 2014 9.618 9.679 9.575 9.592 229,719 -0.01(-0.14%)
Apr 03, 2014 9.666 9.671 9.583 9.605 316,311 -0.06(-0.63%)
Apr 02, 2014 9.741 9.750 9.653 9.666 466,160 -0.10(-1.03%)
Apr 01, 2014 9.671 9.767 9.609 9.767 640,658 +0.09(+0.95%)
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%)
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.