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

25.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.360 5.454 5.360 5.427 420,564 +0.08(+1.51%)
Oct 28, 2005 5.293 5.368 5.293 5.347 295,139 +0.06(+1.22%)
Oct 27, 2005 5.350 5.350 5.282 5.282 286,579 -0.04(-0.76%)
Oct 26, 2005 5.355 5.371 5.317 5.323 304,816 -0.03(-0.55%)
Oct 25, 2005 5.352 5.382 5.285 5.352 486,440 +0.03(+0.56%)
Oct 24, 2005 5.237 5.323 5.237 5.323 345,383 +0.09(+1.64%)
Oct 21, 2005 5.172 5.280 5.172 5.237 376,647 +0.06(+1.08%)
Oct 20, 2005 5.301 5.301 5.145 5.181 315,981 -0.12(-2.28%)
Oct 19, 2005 5.253 5.304 5.213 5.301 550,083 -0.00(-0.05%)
Oct 18, 2005 5.339 5.371 5.293 5.304 475,274 -0.07(-1.30%)
Oct 17, 2005 5.317 5.374 5.290 5.374 394,883 +0.08(+1.57%)
Oct 14, 2005 5.256 5.307 5.204 5.291 685,557 +0.06(+1.24%)
Oct 13, 2005 5.371 5.371 5.172 5.226 659,504 -0.16(-3.04%)
Oct 12, 2005 5.505 5.505 5.352 5.390 702,305 -0.13(-2.29%)
Oct 11, 2005 5.519 5.567 5.495 5.516 672,902 +0.01(+0.15%)
Oct 10, 2005 5.685 5.685 5.360 5.508 2,582,935 -0.15(-2.71%)
Oct 07, 2005 5.642 5.675 5.642 5.661 299,605 -0.02(-0.38%)
Oct 06, 2005 5.871 5.871 5.683 5.683 722,403 -0.20(-3.42%)
Oct 05, 2005 5.954 5.954 5.884 5.884 348,361 -0.09(-1.53%)
Oct 04, 2005 5.930 5.978 5.925 5.976 558,271 +0.05(+0.82%)
Oct 03, 2005 5.876 5.938 5.876 5.927 616,703 +0.03(+0.55%)
Sep 30, 2005 5.906 5.906 5.855 5.895 318,214 +0.03(+0.50%)
Sep 29, 2005 5.804 5.882 5.790 5.865 275,041 +0.08(+1.39%)
Sep 28, 2005 5.763 5.812 5.763 5.785 339,428 +0.03(+0.61%)
Sep 27, 2005 5.785 5.798 5.739 5.750 586,184 -0.05(-0.79%)
Sep 26, 2005 5.777 5.814 5.763 5.796 367,714 +0.02(+0.37%)
Sep 23, 2005 5.774 5.804 5.750 5.774 719,425 -0.01(-0.23%)
Sep 22, 2005 5.833 5.833 5.766 5.788 566,831 -0.09(-1.60%)
Sep 21, 2005 5.992 6.011 5.863 5.882 592,511 -0.10(-1.62%)
Sep 20, 2005 5.965 6.019 5.954 5.978 480,485 +0.01(+0.23%)
Sep 19, 2005 5.981 5.997 5.951 5.965 511,748 +0.04(+0.73%)
Sep 16, 2005 5.927 5.938 5.916 5.922 250,105 +0.01(+0.18%)
Sep 15, 2005 5.911 5.954 5.903 5.911 308,910 -0.01(-0.09%)
Sep 14, 2005 5.890 5.949 5.884 5.916 474,158 +0.01(+0.14%)
Sep 13, 2005 5.976 5.976 5.892 5.908 570,553 -0.07(-1.12%)
Sep 12, 2005 5.986 5.994 5.941 5.976 439,545 -0.01(-0.09%)
Sep 09, 2005 5.965 6.005 5.930 5.981 423,913 +0.01(+0.23%)
Sep 08, 2005 5.976 6.021 5.957 5.968 377,019 -0.06(-0.94%)
Sep 07, 2005 5.976 6.037 5.976 6.024 420,936 +0.05(+0.81%)
Sep 06, 2005 5.946 5.997 5.916 5.976 398,605 +0.04(+0.63%)
Sep 02, 2005 5.903 5.957 5.903 5.938 263,504 +0.03(+0.55%)
Sep 01, 2005 5.790 5.930 5.788 5.906 455,921 +0.11(+1.95%)
Aug 31, 2005 5.753 5.820 5.720 5.793 355,804 +0.05(+0.94%)
Aug 30, 2005 5.774 5.774 5.710 5.739 406,049 -0.01(-0.23%)
Aug 29, 2005 5.704 5.771 5.688 5.753 420,192 +0.02(+0.33%)
Aug 26, 2005 5.750 5.755 5.704 5.734 334,590 +0.00(+0.05%)
Aug 25, 2005 5.712 5.750 5.683 5.731 468,203 +0.02(+0.33%)
Aug 24, 2005 5.699 5.747 5.693 5.712 449,594 +0.01(+0.09%)
Aug 23, 2005 5.696 5.728 5.683 5.707 489,789 +0.00(+0.00%)
Aug 22, 2005 5.688 5.736 5.685 5.707 366,598 +0.01(+0.24%)
Aug 19, 2005 5.642 5.739 5.634 5.693 496,489 +0.03(+0.52%)
Aug 18, 2005 5.629 5.664 5.605 5.664 471,925 +0.03(+0.52%)
Aug 17, 2005 5.642 5.669 5.629 5.634 556,410 -0.03(-0.57%)
Aug 16, 2005 5.691 5.696 5.645 5.667 547,478 -0.03(-0.52%)
Aug 15, 2005 5.696 5.715 5.656 5.696 472,669 +0.00(+0.00%)
Aug 12, 2005 5.753 5.755 5.659 5.696 334,218 -0.04(-0.70%)
Aug 11, 2005 5.710 5.769 5.710 5.736 461,504 -0.00(-0.05%)
Aug 10, 2005 5.718 5.774 5.715 5.739 428,752 +0.03(+0.47%)
Aug 09, 2005 5.712 5.779 5.710 5.712 405,304 -0.01(-0.19%)
Aug 08, 2005 5.763 5.796 5.699 5.723 644,617 -0.05(-0.88%)
Aug 05, 2005 5.871 5.879 5.726 5.774 735,057 -0.11(-1.87%)
Aug 04, 2005 5.930 5.930 5.825 5.884 695,606 -0.06(-0.95%)
Aug 03, 2005 5.935 5.973 5.919 5.941 401,210 -0.02(-0.41%)
Aug 02, 2005 5.938 5.965 5.916 5.965 521,053 +0.03(+0.54%)
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.