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

25.38 -0.21 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.235 5.300 5.211 5.292 540,179 +0.07(+1.39%)
Jan 28, 2005 5.190 5.219 5.176 5.219 443,014 +0.05(+0.94%)
Jan 27, 2005 5.141 5.187 5.133 5.171 517,843 +0.03(+0.68%)
Jan 26, 2005 5.106 5.144 5.098 5.136 602,350 +0.04(+0.74%)
Jan 25, 2005 5.117 5.139 5.090 5.098 568,100 -0.02(-0.37%)
Jan 24, 2005 5.163 5.174 5.106 5.117 452,321 -0.04(-0.73%)
Jan 21, 2005 5.160 5.171 5.133 5.155 400,946 -0.01(-0.21%)
Jan 20, 2005 5.182 5.190 5.136 5.165 441,153 -0.03(-0.67%)
Jan 19, 2005 5.190 5.216 5.174 5.200 409,136 +0.02(+0.31%)
Jan 18, 2005 5.182 5.198 5.157 5.184 478,753 +0.01(+0.21%)
Jan 14, 2005 5.179 5.190 5.165 5.174 350,688 +0.01(+0.21%)
Jan 13, 2005 5.149 5.168 5.136 5.163 398,713 +0.02(+0.37%)
Jan 12, 2005 5.155 5.182 5.139 5.144 471,307 -0.04(-0.73%)
Jan 11, 2005 5.238 5.238 5.152 5.182 428,495 -0.06(-1.08%)
Jan 10, 2005 5.216 5.238 5.179 5.238 574,057 +0.01(+0.15%)
Jan 07, 2005 5.206 5.238 5.198 5.230 361,857 +0.04(+0.78%)
Jan 06, 2005 5.179 5.190 5.152 5.190 287,028 +0.01(+0.26%)
Jan 05, 2005 5.198 5.203 5.147 5.176 440,036 -0.03(-0.57%)
Jan 04, 2005 5.243 5.265 5.176 5.206 453,810 -0.05(-1.02%)
Jan 03, 2005 5.297 5.329 5.235 5.259 730,787 -0.06(-1.21%)
Dec 31, 2004 5.337 5.337 5.268 5.324 389,033 +0.05(+0.92%)
Dec 30, 2004 5.227 5.305 5.200 5.276 596,766 +0.05(+0.92%)
Dec 29, 2004 5.179 5.238 5.176 5.227 465,723 +0.04(+0.78%)
Dec 28, 2004 5.190 5.230 5.176 5.187 305,270 +0.00(+0.00%)
Dec 27, 2004 5.190 5.257 5.184 5.187 450,087 +0.01(+0.10%)
Dec 23, 2004 5.176 5.200 5.174 5.182 587,087 +0.01(+0.10%)
Dec 22, 2004 5.157 5.195 5.152 5.176 997,341 +0.02(+0.47%)
Dec 21, 2004 5.165 5.182 5.144 5.152 619,848 +0.00(+0.05%)
Dec 20, 2004 5.122 5.163 5.117 5.149 643,674 +0.02(+0.42%)
Dec 17, 2004 5.104 5.128 5.079 5.128 616,125 +0.02(+0.47%)
Dec 16, 2004 5.168 5.171 5.104 5.104 629,527 -0.05(-1.04%)
Dec 15, 2004 5.131 5.163 5.125 5.157 773,972 +0.06(+1.11%)
Dec 14, 2004 5.114 5.139 5.098 5.101 629,899 -0.02(-0.32%)
Dec 13, 2004 5.117 5.133 5.077 5.117 507,791 -0.02(-0.37%)
Dec 10, 2004 5.055 5.136 5.053 5.136 438,174 +0.06(+1.22%)
Dec 09, 2004 5.066 5.074 5.037 5.074 517,843 +0.00(+0.00%)
Dec 08, 2004 5.077 5.106 5.055 5.074 514,492 -0.03(-0.63%)
Dec 07, 2004 5.174 5.179 5.096 5.106 469,446 -0.06(-1.25%)
Dec 06, 2004 5.147 5.182 5.109 5.171 364,463 -0.01(-0.10%)
Dec 03, 2004 5.184 5.211 5.147 5.176 378,982 +0.05(+0.94%)
Dec 02, 2004 5.155 5.171 5.088 5.128 495,133 -0.06(-1.19%)
Dec 01, 2004 5.211 5.273 5.149 5.190 633,622 -0.02(-0.31%)
Nov 30, 2004 5.200 5.233 5.168 5.206 555,815 +0.02(+0.36%)
Nov 29, 2004 5.200 5.233 5.136 5.187 542,413 +0.00(+0.00%)
Nov 26, 2004 5.128 5.187 5.122 5.187 97,537 +0.06(+1.15%)
Nov 24, 2004 5.125 5.195 5.112 5.128 642,184 +0.02(+0.32%)
Nov 23, 2004 5.045 5.114 5.010 5.112 1,071,425 +0.07(+1.33%)
Nov 22, 2004 5.020 5.053 5.010 5.045 569,590 +0.03(+0.59%)
Nov 19, 2004 5.071 5.096 5.002 5.015 435,568 -0.04(-0.85%)
Nov 18, 2004 5.018 5.069 5.004 5.058 447,109 +0.03(+0.59%)
Nov 17, 2004 5.077 5.082 5.002 5.028 643,301 -0.02(-0.32%)
Nov 16, 2004 5.074 5.096 5.037 5.045 484,337 -0.04(-0.84%)
Nov 15, 2004 5.141 5.157 5.082 5.088 442,269 -0.06(-1.15%)
Nov 12, 2004 5.090 5.149 5.071 5.147 367,069 +0.06(+1.16%)
Nov 11, 2004 5.071 5.098 5.037 5.088 496,250 +0.02(+0.32%)
Nov 10, 2004 5.071 5.077 5.004 5.071 413,232 +0.00(+0.05%)
Nov 09, 2004 5.104 5.104 5.042 5.069 441,897 -0.04(-0.74%)
Nov 08, 2004 5.079 5.139 5.055 5.106 412,859 +0.00(+0.00%)
Nov 05, 2004 5.163 5.163 5.042 5.106 737,488 -0.05(-0.99%)
Nov 04, 2004 5.122 5.171 5.104 5.157 352,177 +0.05(+1.05%)
Nov 03, 2004 5.112 5.157 5.077 5.104 615,008 -0.01(-0.21%)
Nov 02, 2004 5.101 5.144 5.074 5.114 326,862 +0.02(+0.32%)
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.