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

23.57 +0.08 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 7.605 7.654 7.605 7.628 457,690 +0.01(+0.13%)
Oct 30, 2006 7.625 7.657 7.605 7.618 311,415 -0.01(-0.08%)
Oct 27, 2006 7.670 7.670 7.625 7.625 267,192 -0.04(-0.46%)
Oct 26, 2006 7.690 7.690 7.631 7.660 384,089 -0.01(-0.13%)
Oct 25, 2006 7.596 7.677 7.596 7.670 449,341 +0.07(+0.98%)
Oct 24, 2006 7.593 7.596 7.531 7.596 591,596 +0.01(+0.17%)
Oct 23, 2006 7.518 7.589 7.499 7.583 276,160 +0.07(+0.95%)
Oct 20, 2006 7.489 7.538 7.470 7.512 356,875 +0.03(+0.35%)
Oct 19, 2006 7.444 7.518 7.441 7.486 282,964 +0.03(+0.43%)
Oct 18, 2006 7.366 7.454 7.366 7.454 346,669 +0.08(+1.10%)
Oct 17, 2006 7.318 7.389 7.318 7.373 279,562 +0.04(+0.57%)
Oct 16, 2006 7.334 7.340 7.282 7.331 266,573 +0.00(+0.04%)
Oct 13, 2006 7.295 7.337 7.285 7.327 291,313 +0.02(+0.22%)
Oct 12, 2006 7.276 7.321 7.256 7.311 310,178 +0.04(+0.49%)
Oct 11, 2006 7.253 7.292 7.217 7.276 325,640 +0.00(+0.00%)
Oct 10, 2006 7.214 7.292 7.214 7.276 522,633 +0.06(+0.81%)
Oct 09, 2006 7.234 7.272 7.211 7.217 423,363 -0.05(-0.62%)
Oct 06, 2006 7.331 7.331 7.250 7.263 350,690 -0.08(-1.14%)
Oct 05, 2006 7.353 7.386 7.308 7.347 338,938 -0.01(-0.09%)
Oct 04, 2006 7.276 7.356 7.276 7.353 653,137 +0.05(+0.62%)
Oct 03, 2006 7.250 7.311 7.240 7.308 579,226 +0.05(+0.71%)
Oct 02, 2006 7.221 7.285 7.206 7.256 438,826 +0.04(+0.49%)
Sep 29, 2006 7.240 7.282 7.201 7.221 324,094 -0.04(-0.53%)
Sep 28, 2006 7.298 7.302 7.221 7.259 289,149 -0.03(-0.44%)
Sep 27, 2006 7.198 7.292 7.195 7.292 367,389 +0.08(+1.17%)
Sep 26, 2006 7.153 7.208 7.150 7.208 464,803 +0.05(+0.68%)
Sep 25, 2006 7.069 7.179 7.069 7.159 552,012 +0.06(+0.91%)
Sep 22, 2006 7.124 7.127 7.072 7.095 275,232 -0.01(-0.14%)
Sep 21, 2006 7.117 7.140 7.082 7.104 399,860 -0.04(-0.50%)
Sep 20, 2006 7.124 7.159 7.101 7.140 451,505 +0.01(+0.14%)
Sep 19, 2006 7.153 7.153 7.098 7.130 465,422 +0.02(+0.23%)
Sep 18, 2006 7.179 7.192 7.082 7.114 226,680 -0.07(-0.95%)
Sep 15, 2006 7.146 7.182 7.133 7.182 196,374 +0.04(+0.50%)
Sep 14, 2006 7.175 7.192 7.117 7.146 311,106 -0.03(-0.41%)
Sep 13, 2006 7.153 7.186 7.078 7.175 376,048 -0.05(-0.63%)
Sep 12, 2006 7.217 7.276 7.179 7.221 408,829 -0.02(-0.22%)
Sep 11, 2006 7.256 7.285 7.188 7.237 473,771 -0.02(-0.27%)
Sep 08, 2006 7.179 7.256 7.179 7.256 327,496 +0.06(+0.90%)
Sep 07, 2006 7.247 7.263 7.172 7.192 656,229 -0.07(-0.98%)
Sep 06, 2006 7.259 7.276 7.205 7.263 476,245 -0.03(-0.40%)
Sep 05, 2006 7.350 7.350 7.269 7.292 308,013 -0.05(-0.66%)
Sep 01, 2006 7.382 7.382 7.314 7.340 475,008 +0.01(+0.18%)
Aug 31, 2006 7.276 7.344 7.269 7.327 310,178 +0.06(+0.80%)
Aug 30, 2006 7.266 7.276 7.214 7.269 303,684 +0.00(+0.04%)
Aug 29, 2006 7.214 7.292 7.214 7.266 395,531 +0.03(+0.40%)
Aug 28, 2006 7.240 7.289 7.205 7.237 293,169 +0.03(+0.40%)
Aug 25, 2006 7.195 7.234 7.195 7.208 248,946 +0.01(+0.18%)
Aug 24, 2006 7.214 7.214 7.156 7.195 211,836 -0.02(-0.22%)
Aug 23, 2006 7.227 7.243 7.166 7.211 380,996 -0.03(-0.40%)
Aug 22, 2006 7.221 7.256 7.211 7.240 321,311 +0.03(+0.36%)
Aug 21, 2006 7.179 7.250 7.175 7.214 371,719 +0.01(+0.09%)
Aug 18, 2006 7.188 7.224 7.153 7.208 271,521 +0.05(+0.77%)
Aug 17, 2006 7.182 7.182 7.111 7.153 418,415 -0.05(-0.72%)
Aug 16, 2006 7.217 7.256 7.195 7.205 323,476 -0.01(-0.13%)
Aug 15, 2006 7.182 7.227 7.156 7.214 320,074 +0.08(+1.13%)
Aug 14, 2006 7.146 7.188 7.111 7.133 285,747 -0.04(-0.50%)
Aug 11, 2006 7.153 7.188 7.150 7.169 290,386 -0.04(-0.54%)
Aug 10, 2006 7.166 7.211 7.166 7.208 197,301 +0.01(+0.18%)
Aug 09, 2006 7.211 7.259 7.192 7.195 472,225 -0.00(-0.05%)
Aug 08, 2006 7.182 7.208 7.162 7.198 373,265 +0.03(+0.36%)
Aug 07, 2006 7.230 7.230 7.172 7.172 415,014 -0.05(-0.67%)
Aug 04, 2006 7.221 7.227 7.159 7.221 488,615 +0.03(+0.45%)
Aug 03, 2006 7.162 7.198 7.159 7.188 330,898 -0.03(-0.36%)
Aug 02, 2006 7.240 7.240 7.188 7.214 344,195 +0.01(+0.09%)
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.