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

25.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 10.67 10.76 10.65 10.71 314,458 +0.07(+0.68%)
Oct 30, 2014 10.70 10.71 10.54 10.63 261,820 -0.07(-0.68%)
Oct 29, 2014 10.67 10.74 10.64 10.71 316,259 +0.04(+0.38%)
Oct 28, 2014 10.64 10.66 10.57 10.66 260,344 +0.09(+0.81%)
Oct 27, 2014 10.59 10.60 10.61 10.58 164,420 -0.03(-0.30%)
Oct 24, 2014 10.51 10.62 10.50 10.61 151,159 +0.05(+0.51%)
Oct 23, 2014 10.59 10.69 10.56 10.56 329,382 +0.03(+0.26%)
Oct 22, 2014 10.52 10.70 10.51 10.53 335,799 +0.05(+0.48%)
Oct 21, 2014 10.26 10.48 10.26 10.48 263,014 +0.24(+2.38%)
Oct 20, 2014 10.08 10.27 10.08 10.24 208,708 +0.12(+1.21%)
Oct 17, 2014 9.941 10.17 9.910 10.11 365,336 +0.22(+2.19%)
Oct 16, 2014 9.453 9.910 9.345 9.896 772,370 +0.28(+2.87%)
Oct 15, 2014 9.507 9.647 9.182 9.620 910,773 -0.03(-0.28%)
Oct 14, 2014 9.892 9.918 9.634 9.647 736,857 -0.26(-2.65%)
Oct 13, 2014 10.09 10.10 9.855 9.910 413,331 -0.14(-1.39%)
Oct 10, 2014 10.35 10.37 10.04 10.05 443,202 -0.32(-3.10%)
Oct 09, 2014 10.58 10.60 10.33 10.37 337,379 -0.23(-2.18%)
Oct 08, 2014 10.54 10.60 10.46 10.60 241,978 +0.09(+0.86%)
Oct 07, 2014 10.54 10.58 10.47 10.51 198,686 -0.05(-0.43%)
Oct 06, 2014 10.50 10.60 10.46 10.56 295,767 +0.06(+0.56%)
Oct 03, 2014 10.49 10.54 10.41 10.50 257,086 +0.04(+0.35%)
Oct 02, 2014 10.62 10.62 10.44 10.46 361,199 -0.20(-1.91%)
Oct 01, 2014 10.45 10.69 10.44 10.66 558,897 +0.20(+1.90%)
Sep 30, 2014 10.39 10.48 10.36 10.47 544,815 +0.10(+1.00%)
Sep 29, 2014 10.29 10.38 10.28 10.36 280,345 +0.02(+0.22%)
Sep 26, 2014 10.42 10.43 10.27 10.34 301,600 -0.08(-0.78%)
Sep 25, 2014 10.47 10.51 10.38 10.42 330,856 -0.07(-0.65%)
Sep 24, 2014 10.46 10.49 10.38 10.49 332,216 +0.01(+0.09%)
Sep 23, 2014 10.50 10.50 10.43 10.48 209,243 -0.05(-0.52%)
Sep 22, 2014 10.62 10.62 10.52 10.53 221,135 -0.09(-0.81%)
Sep 19, 2014 10.60 10.63 10.59 10.62 197,022 +0.03(+0.26%)
Sep 18, 2014 10.63 10.63 10.56 10.59 261,324 -0.02(-0.17%)
Sep 17, 2014 10.64 10.65 10.58 10.61 218,507 -0.00(-0.04%)
Sep 16, 2014 10.52 10.62 10.49 10.62 222,687 +0.08(+0.80%)
Sep 15, 2014 10.61 10.64 10.51 10.53 237,202 -0.10(-0.92%)
Sep 12, 2014 10.74 10.78 10.60 10.63 265,121 -0.15(-1.40%)
Sep 11, 2014 10.74 10.78 10.70 10.78 186,826 +0.01(+0.08%)
Sep 10, 2014 10.77 10.78 10.71 10.77 240,127 +0.00(+0.00%)
Sep 09, 2014 10.81 10.81 10.75 10.77 201,702 -0.02(-0.21%)
Sep 08, 2014 10.90 10.92 10.78 10.79 243,877 -0.12(-1.14%)
Sep 05, 2014 10.96 10.98 10.90 10.92 301,991 -0.07(-0.65%)
Sep 04, 2014 11.01 11.02 10.95 10.99 340,684 -0.01(-0.08%)
Sep 03, 2014 10.96 11.00 10.94 11.00 183,972 +0.09(+0.86%)
Sep 02, 2014 10.91 10.94 10.90 10.90 154,968 -0.03(-0.28%)
Aug 29, 2014 10.89 10.94 10.94 10.94 169,186 +0.03(+0.24%)
Aug 28, 2014 10.83 10.91 10.79 10.91 278,234 +0.02(+0.16%)
Aug 27, 2014 10.80 10.89 10.79 10.89 318,838 +0.11(+1.03%)
Aug 26, 2014 10.77 10.82 10.72 10.78 358,809 +0.04(+0.33%)
Aug 25, 2014 10.78 10.78 10.73 10.74 197,118 +0.02(+0.21%)
Aug 22, 2014 10.74 10.74 10.65 10.72 313,511 +0.00(+0.04%)
Aug 21, 2014 10.65 10.71 10.64 10.72 275,012 +0.07(+0.67%)
Aug 20, 2014 10.60 10.65 10.57 10.65 355,990 +0.04(+0.38%)
Aug 19, 2014 10.55 10.62 10.54 10.61 319,452 +0.06(+0.55%)
Aug 18, 2014 10.57 10.60 10.54 10.55 267,379 +0.01(+0.13%)
Aug 15, 2014 10.49 10.56 10.47 10.53 255,394 +0.05(+0.47%)
Aug 14, 2014 10.43 10.49 10.41 10.49 334,640 +0.08(+0.77%)
Aug 13, 2014 10.32 10.41 10.28 10.41 219,292 +0.11(+1.04%)
Aug 12, 2014 10.30 10.35 10.25 10.30 185,087 +0.00(+0.04%)
Aug 11, 2014 10.25 10.30 10.25 10.29 271,794 +0.10(+1.00%)
Aug 08, 2014 10.13 10.19 10.09 10.19 286,942 +0.09(+0.88%)
Aug 07, 2014 10.08 10.18 10.08 10.10 253,406 +0.03(+0.31%)
Aug 06, 2014 10.01 10.09 9.970 10.07 349,433 -0.01(-0.09%)
Aug 05, 2014 10.29 10.29 10.01 10.08 612,793 -0.23(-2.20%)
Aug 04, 2014 10.34 10.34 10.13 10.31 507,848 -0.04(-0.39%)
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.