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

25.97 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 8.289 8.310 8.259 8.301 243,673 -0.01(-0.15%)
Sep 26, 2013 8.229 8.314 8.221 8.314 265,525 +0.10(+1.18%)
Sep 25, 2013 8.229 8.251 8.204 8.217 497,384 +0.00(+0.00%)
Sep 24, 2013 8.204 8.229 8.196 8.217 421,197 +0.00(+0.00%)
Sep 23, 2013 8.196 8.246 8.196 8.217 495,067 -0.00(-0.05%)
Sep 20, 2013 8.284 8.293 8.217 8.221 378,123 -0.08(-0.97%)
Sep 19, 2013 8.301 8.327 8.293 8.301 412,675 +0.02(+0.26%)
Sep 18, 2013 8.118 8.301 8.097 8.280 409,945 +0.18(+2.26%)
Sep 17, 2013 8.052 8.118 8.052 8.097 332,478 +0.03(+0.41%)
Sep 16, 2013 8.060 8.081 8.010 8.064 340,989 +0.05(+0.67%)
Sep 13, 2013 7.956 8.010 7.956 8.010 595,181 +0.03(+0.43%)
Sep 12, 2013 7.952 7.998 7.940 7.976 363,997 +0.04(+0.57%)
Sep 11, 2013 7.977 7.977 7.931 7.931 499,081 -0.05(-0.62%)
Sep 10, 2013 7.869 7.981 7.869 7.981 319,957 +0.14(+1.75%)
Sep 09, 2013 7.807 7.873 7.807 7.844 322,563 +0.03(+0.37%)
Sep 06, 2013 7.844 7.852 7.810 7.815 299,666 +0.00(+0.00%)
Sep 05, 2013 7.802 7.815 7.769 7.815 552,041 +0.02(+0.32%)
Sep 04, 2013 7.703 7.808 7.703 7.790 289,644 +0.05(+0.70%)
Sep 03, 2013 7.748 7.782 7.715 7.736 361,421 +0.03(+0.43%)
Aug 30, 2013 7.674 7.703 7.649 7.703 386,246 +0.05(+0.71%)
Aug 29, 2013 7.686 7.707 7.649 7.649 662,147 -0.07(-0.97%)
Aug 28, 2013 7.686 7.728 7.665 7.723 441,230 +0.06(+0.76%)
Aug 27, 2013 7.711 7.711 7.645 7.665 504,620 -0.10(-1.23%)
Aug 26, 2013 7.782 7.790 7.761 7.761 425,104 -0.01(-0.11%)
Aug 23, 2013 7.728 7.790 7.728 7.769 399,588 +0.04(+0.48%)
Aug 22, 2013 7.744 7.748 7.715 7.732 317,908 +0.02(+0.27%)
Aug 21, 2013 7.711 7.744 7.686 7.711 462,840 -0.05(-0.64%)
Aug 20, 2013 7.744 7.786 7.728 7.761 390,160 +0.01(+0.11%)
Aug 19, 2013 7.881 7.881 7.753 7.753 424,457 -0.13(-1.69%)
Aug 16, 2013 7.894 7.919 7.875 7.886 315,721 -0.00(-0.05%)
Aug 15, 2013 7.894 7.894 7.844 7.890 606,036 -0.05(-0.68%)
Aug 14, 2013 7.998 7.998 7.940 7.944 504,119 -0.06(-0.73%)
Aug 13, 2013 7.998 8.023 7.956 8.002 534,921 -0.01(-0.16%)
Aug 12, 2013 7.981 8.018 7.973 8.014 255,501 +0.01(+0.16%)
Aug 09, 2013 8.006 8.031 7.989 8.002 341,677 -0.02(-0.26%)
Aug 08, 2013 8.114 8.114 8.018 8.023 620,728 -0.03(-0.36%)
Aug 07, 2013 8.060 8.110 8.052 8.052 364,170 -0.03(-0.41%)
Aug 06, 2013 8.102 8.118 8.060 8.085 364,011 -0.02(-0.21%)
Aug 05, 2013 8.126 8.156 8.102 8.102 321,829 -0.05(-0.56%)
Aug 02, 2013 8.164 8.185 8.131 8.147 291,179 -0.03(-0.41%)
Aug 01, 2013 8.214 8.239 8.122 8.181 539,049 +0.00(+0.00%)
Jul 31, 2013 8.313 8.313 8.135 8.181 749,538 -0.11(-1.30%)
Jul 30, 2013 8.243 8.297 8.222 8.289 272,545 +0.06(+0.71%)
Jul 29, 2013 8.147 8.247 8.147 8.230 279,929 +0.06(+0.71%)
Jul 26, 2013 8.156 8.197 8.114 8.172 374,351 -0.05(-0.56%)
Jul 25, 2013 8.230 8.272 8.193 8.218 365,436 -0.02(-0.25%)
Jul 24, 2013 8.384 8.384 8.222 8.239 501,344 -0.11(-1.29%)
Jul 23, 2013 8.272 8.355 8.226 8.347 537,301 +0.14(+1.72%)
Jul 22, 2013 8.147 8.218 8.156 8.205 426,649 +0.05(+0.61%)
Jul 19, 2013 8.226 8.239 8.147 8.156 318,501 -0.08(-0.96%)
Jul 18, 2013 8.193 8.264 8.172 8.235 261,701 +0.06(+0.70%)
Jul 17, 2013 8.218 8.243 8.139 8.178 192,853 -0.01(-0.14%)
Jul 16, 2013 8.255 8.277 8.185 8.189 273,238 -0.09(-1.05%)
Jul 15, 2013 8.235 8.280 8.193 8.276 314,657 +0.06(+0.76%)
Jul 12, 2013 8.089 8.214 8.089 8.214 311,848 +0.10(+1.23%)
Jul 11, 2013 8.114 8.134 8.056 8.114 529,724 +0.12(+1.51%)
Jul 10, 2013 7.931 7.994 7.881 7.994 412,487 +0.09(+1.10%)
Jul 09, 2013 7.886 7.906 7.871 7.906 487,162 +0.02(+0.26%)
Jul 08, 2013 7.944 7.964 7.856 7.886 463,271 -0.01(-0.16%)
Jul 05, 2013 7.989 7.989 7.856 7.898 349,254 -0.06(-0.78%)
Jul 03, 2013 7.952 7.977 7.881 7.960 352,364 -0.01(-0.16%)
Jul 02, 2013 7.894 8.006 7.865 7.973 727,394 +0.05(+0.68%)
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.