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

25.59 -0.38 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.53 10.44 10.44 10.44 543,303 -0.07(-0.66%)
Dec 30, 2014 10.48 10.52 10.43 10.51 271,079 -0.04(-0.35%)
Dec 29, 2014 10.58 10.62 10.47 10.54 356,100 -0.11(-1.08%)
Dec 26, 2014 10.53 10.66 10.52 10.66 302,867 +0.14(+1.36%)
Dec 24, 2014 10.42 10.52 10.52 10.52 160,422 +0.07(+0.66%)
Dec 23, 2014 10.41 10.46 10.33 10.45 447,789 +0.10(+0.93%)
Dec 22, 2014 10.42 10.42 10.28 10.35 451,470 -0.05(-0.49%)
Dec 19, 2014 10.31 10.41 10.25 10.40 568,761 +0.09(+0.85%)
Dec 18, 2014 10.16 10.33 10.14 10.31 187,019 +0.23(+2.24%)
Dec 17, 2014 9.835 10.09 9.821 10.09 273,732 +0.23(+2.29%)
Dec 16, 2014 9.857 10.000 9.749 9.862 298,172 -0.05(-0.50%)
Dec 15, 2014 10.11 10.14 9.835 9.912 292,344 -0.17(-1.66%)
Dec 12, 2014 10.05 10.11 9.964 10.08 390,624 -0.00(-0.04%)
Dec 11, 2014 10.08 10.23 10.06 10.08 277,173 -0.04(-0.36%)
Dec 10, 2014 10.23 10.25 10.10 10.12 356,013 -0.14(-1.32%)
Dec 09, 2014 10.41 10.42 10.21 10.26 671,001 -0.21(-2.03%)
Dec 08, 2014 10.60 10.61 10.45 10.47 300,037 -0.14(-1.32%)
Dec 05, 2014 10.65 10.67 10.58 10.61 237,683 -0.04(-0.38%)
Dec 04, 2014 10.65 10.68 10.62 10.65 163,022 +0.00(+0.00%)
Dec 03, 2014 10.63 10.67 10.61 10.65 194,124 +0.03(+0.30%)
Dec 02, 2014 10.58 10.67 10.57 10.62 207,492 +0.00(+0.04%)
Dec 01, 2014 10.73 10.73 10.60 10.61 210,906 -0.17(-1.55%)
Nov 28, 2014 10.78 10.84 10.77 10.78 143,144 -0.03(-0.25%)
Nov 26, 2014 10.73 10.81 10.81 10.81 170,367 +0.09(+0.89%)
Nov 25, 2014 10.75 10.77 10.65 10.71 250,456 +0.00(+0.00%)
Nov 24, 2014 10.79 10.79 10.66 10.71 243,880 -0.05(-0.42%)
Nov 21, 2014 10.76 10.80 10.70 10.76 250,744 +0.11(+1.06%)
Nov 20, 2014 10.62 10.68 10.62 10.64 252,660 -0.02(-0.21%)
Nov 19, 2014 10.52 10.72 10.51 10.67 549,073 +0.14(+1.33%)
Nov 18, 2014 10.49 10.54 10.49 10.53 359,509 +0.04(+0.34%)
Nov 17, 2014 10.51 10.57 10.47 10.49 385,748 +0.00(+0.04%)
Nov 14, 2014 10.53 10.57 10.49 10.49 206,280 -0.08(-0.73%)
Nov 13, 2014 10.60 10.66 10.52 10.56 320,167 -0.02(-0.17%)
Nov 12, 2014 10.52 10.58 10.49 10.58 321,583 -0.01(-0.13%)
Nov 11, 2014 10.52 10.59 10.49 10.59 281,343 +0.04(+0.39%)
Nov 10, 2014 10.49 10.55 10.49 10.55 250,288 +0.08(+0.73%)
Nov 07, 2014 10.48 10.50 10.47 10.48 346,999 -0.03(-0.30%)
Nov 06, 2014 10.54 10.59 10.47 10.51 342,463 -0.05(-0.47%)
Nov 05, 2014 10.59 10.60 10.50 10.56 346,099 +0.00(+0.04%)
Nov 04, 2014 10.68 10.69 10.49 10.55 243,953 -0.17(-1.56%)
Nov 03, 2014 10.67 10.72 10.61 10.72 504,857 +0.02(+0.17%)
Oct 31, 2014 10.67 10.75 10.65 10.70 314,543 +0.07(+0.68%)
Oct 30, 2014 10.69 10.71 10.54 10.63 261,890 -0.07(-0.68%)
Oct 29, 2014 10.67 10.73 10.64 10.70 316,344 +0.04(+0.38%)
Oct 28, 2014 10.63 10.66 10.57 10.66 260,415 +0.09(+0.81%)
Oct 27, 2014 10.59 10.60 10.61 10.58 164,464 -0.03(-0.30%)
Oct 24, 2014 10.51 10.62 10.49 10.61 151,200 +0.05(+0.51%)
Oct 23, 2014 10.59 10.69 10.55 10.55 329,471 +0.03(+0.26%)
Oct 22, 2014 10.52 10.69 10.50 10.53 335,890 +0.05(+0.47%)
Oct 21, 2014 10.26 10.48 10.26 10.48 263,085 +0.24(+2.39%)
Oct 20, 2014 10.07 10.27 10.07 10.23 208,764 +0.12(+1.21%)
Oct 17, 2014 9.939 10.17 9.907 10.11 365,434 +0.22(+2.19%)
Oct 16, 2014 9.451 9.907 9.342 9.893 772,578 +0.28(+2.87%)
Oct 15, 2014 9.505 9.645 9.179 9.618 911,019 -0.03(-0.28%)
Oct 14, 2014 9.889 9.916 9.631 9.645 737,056 -0.26(-2.65%)
Oct 13, 2014 10.09 10.10 9.853 9.907 413,443 -0.14(-1.39%)
Oct 10, 2014 10.35 10.37 10.03 10.05 443,321 -0.32(-3.10%)
Oct 09, 2014 10.58 10.59 10.32 10.37 337,470 -0.23(-2.17%)
Oct 08, 2014 10.54 10.60 10.45 10.60 242,044 +0.09(+0.86%)
Oct 07, 2014 10.54 10.58 10.46 10.51 198,739 -0.05(-0.43%)
Oct 06, 2014 10.50 10.59 10.45 10.55 295,847 +0.06(+0.56%)
Oct 03, 2014 10.49 10.54 10.41 10.49 257,156 +0.04(+0.35%)
Oct 02, 2014 10.61 10.61 10.44 10.46 361,297 -0.20(-1.91%)
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.