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

25.97 +0.08 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.524 6.769 6.524 6.637 806,801 +0.12(+1.85%)
Mar 29, 2012 6.509 6.520 6.449 6.517 337,930 -0.02(-0.35%)
Mar 28, 2012 6.584 6.596 6.513 6.539 360,806 -0.06(-0.97%)
Mar 27, 2012 6.588 6.615 6.554 6.603 610,225 +0.02(+0.23%)
Mar 26, 2012 6.513 6.588 6.513 6.588 487,192 +0.09(+1.33%)
Mar 23, 2012 6.479 6.501 6.452 6.501 371,702 +0.02(+0.29%)
Mar 22, 2012 6.513 6.513 6.449 6.483 368,361 -0.05(-0.81%)
Mar 21, 2012 6.543 6.558 6.517 6.535 380,598 +0.01(+0.12%)
Mar 20, 2012 6.517 6.547 6.509 6.528 418,340 -0.02(-0.29%)
Mar 19, 2012 6.611 6.611 6.543 6.547 413,069 -0.06(-0.97%)
Mar 16, 2012 6.675 6.675 6.596 6.611 351,348 -0.05(-0.68%)
Mar 15, 2012 6.626 6.667 6.581 6.656 404,111 +0.04(+0.63%)
Mar 14, 2012 6.596 6.626 6.578 6.615 576,107 +0.01(+0.11%)
Mar 13, 2012 6.589 6.615 6.581 6.607 821,147 +0.02(+0.28%)
Mar 12, 2012 6.530 6.589 6.526 6.589 378,890 +0.03(+0.39%)
Mar 09, 2012 6.522 6.581 6.522 6.563 312,444 +0.04(+0.62%)
Mar 08, 2012 6.541 6.541 6.474 6.522 546,849 +0.04(+0.63%)
Mar 07, 2012 6.485 6.522 6.467 6.482 532,796 -0.00(-0.06%)
Mar 06, 2012 6.507 6.519 6.452 6.485 482,418 -0.06(-0.96%)
Mar 05, 2012 6.563 6.592 6.541 6.548 439,082 -0.04(-0.56%)
Mar 02, 2012 6.659 6.659 6.559 6.585 554,504 -0.07(-1.12%)
Mar 01, 2012 6.533 6.670 6.533 6.659 657,107 +0.11(+1.70%)
Feb 29, 2012 6.541 6.563 6.522 6.548 653,337 +0.01(+0.17%)
Feb 28, 2012 6.496 6.537 6.487 6.537 443,155 +0.04(+0.57%)
Feb 27, 2012 6.474 6.530 6.467 6.500 400,279 -0.03(-0.51%)
Feb 24, 2012 6.482 6.533 6.482 6.533 357,720 +0.06(+0.91%)
Feb 23, 2012 6.467 6.511 6.452 6.474 350,657 +0.01(+0.17%)
Feb 22, 2012 6.415 6.507 6.415 6.463 545,109 +0.05(+0.81%)
Feb 21, 2012 6.478 6.519 6.408 6.411 418,906 -0.07(-1.03%)
Feb 17, 2012 6.496 6.500 6.419 6.478 400,139 +0.00(+0.06%)
Feb 16, 2012 6.308 6.482 6.308 6.474 802,467 +0.15(+2.34%)
Feb 15, 2012 6.378 6.397 6.323 6.326 440,048 -0.04(-0.70%)
Feb 14, 2012 6.411 6.411 6.323 6.371 487,947 -0.04(-0.69%)
Feb 13, 2012 6.519 6.529 6.411 6.415 382,213 -0.05(-0.80%)
Feb 10, 2012 6.437 6.471 6.437 6.467 391,438 -0.01(-0.11%)
Feb 09, 2012 6.459 6.504 6.448 6.474 408,506 +0.01(+0.17%)
Feb 08, 2012 6.408 6.463 6.389 6.463 495,110 +0.07(+1.04%)
Feb 07, 2012 6.393 6.408 6.371 6.397 409,653 +0.00(+0.06%)
Feb 06, 2012 6.349 6.411 6.349 6.393 345,935 -0.01(-0.12%)
Feb 03, 2012 6.441 6.445 6.389 6.400 344,793 +0.00(+0.04%)
Feb 02, 2012 6.326 6.410 6.315 6.398 570,108 +0.06(+0.96%)
Feb 01, 2012 6.315 6.360 6.286 6.337 622,455 +0.09(+1.42%)
Jan 31, 2012 6.378 6.393 6.241 6.249 649,013 -0.12(-1.86%)
Jan 30, 2012 6.301 6.367 6.267 6.367 623,513 +0.04(+0.70%)
Jan 27, 2012 6.171 6.343 6.171 6.323 830,510 +0.16(+2.52%)
Jan 26, 2012 6.171 6.241 6.167 6.167 456,786 +0.00(+0.06%)
Jan 25, 2012 6.134 6.171 6.119 6.164 470,739 +0.01(+0.18%)
Jan 24, 2012 6.097 6.153 6.097 6.153 947,429 +0.06(+0.91%)
Jan 23, 2012 6.149 6.186 6.097 6.097 658,755 -0.01(-0.24%)
Jan 20, 2012 6.175 6.230 6.112 6.112 666,008 -0.06(-0.90%)
Jan 19, 2012 6.179 6.190 6.127 6.167 578,210 +0.01(+0.24%)
Jan 18, 2012 6.127 6.171 6.116 6.153 646,369 +0.05(+0.85%)
Jan 17, 2012 6.175 6.186 6.097 6.101 795,306 -0.01(-0.24%)
Jan 13, 2012 6.097 6.131 6.079 6.116 596,541 +0.00(+0.00%)
Jan 12, 2012 6.131 6.149 6.112 6.116 599,201 -0.01(-0.24%)
Jan 11, 2012 6.123 6.149 6.105 6.131 817,843 +0.01(+0.24%)
Jan 10, 2012 6.112 6.153 6.097 6.116 1,423,393 +0.09(+1.47%)
Jan 09, 2012 6.005 6.057 5.968 6.027 538,565 +0.01(+0.12%)
Jan 06, 2012 6.060 6.075 5.965 6.020 724,744 -0.08(-1.27%)
Jan 05, 2012 5.961 6.097 5.931 6.097 797,306 +0.12(+2.04%)
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.