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

25.97 +0.08 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.359 5.453 5.359 5.426 420,677 +0.08(+1.51%)
Oct 28, 2005 5.292 5.367 5.292 5.345 295,218 +0.06(+1.22%)
Oct 27, 2005 5.348 5.348 5.281 5.281 286,656 -0.04(-0.76%)
Oct 26, 2005 5.353 5.370 5.316 5.321 304,898 -0.03(-0.55%)
Oct 25, 2005 5.351 5.380 5.284 5.351 486,571 +0.03(+0.56%)
Oct 24, 2005 5.235 5.321 5.235 5.321 345,476 +0.09(+1.64%)
Oct 21, 2005 5.171 5.278 5.171 5.235 376,748 +0.06(+1.08%)
Oct 20, 2005 5.300 5.300 5.144 5.179 316,066 -0.12(-2.28%)
Oct 19, 2005 5.251 5.302 5.211 5.300 550,231 -0.00(-0.05%)
Oct 18, 2005 5.337 5.370 5.292 5.302 475,402 -0.07(-1.30%)
Oct 17, 2005 5.316 5.372 5.289 5.372 394,990 +0.08(+1.57%)
Oct 14, 2005 5.254 5.305 5.203 5.289 685,741 +0.06(+1.24%)
Oct 13, 2005 5.370 5.370 5.171 5.225 659,682 -0.16(-3.04%)
Oct 12, 2005 5.504 5.504 5.351 5.388 702,494 -0.13(-2.29%)
Oct 11, 2005 5.517 5.566 5.493 5.515 673,084 +0.01(+0.15%)
Oct 10, 2005 5.684 5.684 5.359 5.507 2,583,630 -0.15(-2.71%)
Oct 07, 2005 5.641 5.673 5.641 5.660 299,686 -0.02(-0.38%)
Oct 06, 2005 5.869 5.869 5.681 5.681 722,597 -0.20(-3.42%)
Oct 05, 2005 5.952 5.952 5.883 5.883 348,455 -0.09(-1.53%)
Oct 04, 2005 5.928 5.977 5.923 5.974 558,421 +0.05(+0.82%)
Oct 03, 2005 5.875 5.936 5.875 5.926 616,869 +0.03(+0.55%)
Sep 30, 2005 5.904 5.904 5.853 5.893 318,300 +0.03(+0.50%)
Sep 29, 2005 5.802 5.880 5.789 5.864 275,115 +0.08(+1.39%)
Sep 28, 2005 5.762 5.810 5.762 5.783 339,520 +0.03(+0.61%)
Sep 27, 2005 5.783 5.797 5.738 5.748 586,342 -0.05(-0.79%)
Sep 26, 2005 5.775 5.813 5.762 5.794 367,813 +0.02(+0.37%)
Sep 23, 2005 5.773 5.802 5.748 5.773 719,619 -0.01(-0.23%)
Sep 22, 2005 5.832 5.832 5.764 5.786 566,984 -0.09(-1.60%)
Sep 21, 2005 5.990 6.009 5.861 5.880 592,671 -0.10(-1.62%)
Sep 20, 2005 5.963 6.017 5.952 5.977 480,614 +0.01(+0.23%)
Sep 19, 2005 5.979 5.995 5.950 5.963 511,886 +0.04(+0.73%)
Sep 16, 2005 5.926 5.936 5.915 5.920 250,172 +0.01(+0.18%)
Sep 15, 2005 5.910 5.952 5.901 5.910 308,993 -0.01(-0.09%)
Sep 14, 2005 5.888 5.947 5.883 5.915 474,286 +0.01(+0.14%)
Sep 13, 2005 5.974 5.974 5.891 5.907 570,706 -0.07(-1.12%)
Sep 12, 2005 5.985 5.993 5.939 5.974 439,663 -0.01(-0.09%)
Sep 09, 2005 5.963 6.004 5.928 5.979 424,028 +0.01(+0.23%)
Sep 08, 2005 5.974 6.020 5.955 5.966 377,120 -0.06(-0.94%)
Sep 07, 2005 5.974 6.036 5.974 6.022 421,049 +0.05(+0.81%)
Sep 06, 2005 5.944 5.995 5.915 5.974 398,713 +0.04(+0.63%)
Sep 02, 2005 5.901 5.955 5.901 5.936 263,575 +0.03(+0.55%)
Sep 01, 2005 5.789 5.928 5.786 5.904 456,044 +0.11(+1.95%)
Aug 31, 2005 5.751 5.818 5.719 5.791 355,900 +0.05(+0.94%)
Aug 30, 2005 5.773 5.773 5.708 5.738 406,158 -0.01(-0.23%)
Aug 29, 2005 5.703 5.770 5.687 5.751 420,305 +0.02(+0.33%)
Aug 26, 2005 5.748 5.754 5.703 5.732 334,680 +0.00(+0.05%)
Aug 25, 2005 5.711 5.748 5.681 5.730 468,329 +0.02(+0.33%)
Aug 24, 2005 5.697 5.746 5.692 5.711 449,715 +0.01(+0.09%)
Aug 23, 2005 5.695 5.727 5.681 5.705 489,921 +0.00(+0.00%)
Aug 22, 2005 5.687 5.735 5.684 5.705 366,696 +0.01(+0.24%)
Aug 19, 2005 5.641 5.738 5.633 5.692 496,622 +0.03(+0.52%)
Aug 18, 2005 5.627 5.662 5.603 5.662 472,052 +0.03(+0.52%)
Aug 17, 2005 5.641 5.668 5.627 5.633 556,560 -0.03(-0.57%)
Aug 16, 2005 5.689 5.695 5.644 5.665 547,625 -0.03(-0.52%)
Aug 15, 2005 5.695 5.713 5.654 5.695 472,797 +0.00(+0.00%)
Aug 12, 2005 5.751 5.754 5.657 5.695 334,308 -0.04(-0.70%)
Aug 11, 2005 5.708 5.767 5.708 5.735 461,628 -0.00(-0.05%)
Aug 10, 2005 5.716 5.772 5.713 5.738 428,867 +0.03(+0.47%)
Aug 09, 2005 5.711 5.778 5.708 5.711 405,414 -0.01(-0.19%)
Aug 08, 2005 5.762 5.794 5.697 5.721 644,790 -0.05(-0.88%)
Aug 05, 2005 5.869 5.877 5.724 5.773 735,255 -0.11(-1.87%)
Aug 04, 2005 5.928 5.928 5.824 5.883 695,793 -0.06(-0.95%)
Aug 03, 2005 5.934 5.971 5.918 5.939 401,319 -0.02(-0.41%)
Aug 02, 2005 5.936 5.963 5.915 5.963 521,193 +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.