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

26.00 +0.11 (+0.42%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 10.67 10.75 10.65 10.70 314,543 +0.07(+0.68%)
Oct 30, 2014 10.69 10.71 10.54 10.63 261,890 -0.07(-0.68%)
Oct 29, 2014 10.67 10.73 10.64 10.70 316,344 +0.04(+0.38%)
Oct 28, 2014 10.63 10.66 10.57 10.66 260,415 +0.09(+0.81%)
Oct 27, 2014 10.59 10.60 10.61 10.58 164,464 -0.03(-0.30%)
Oct 24, 2014 10.51 10.62 10.49 10.61 151,200 +0.05(+0.51%)
Oct 23, 2014 10.59 10.69 10.55 10.55 329,471 +0.03(+0.26%)
Oct 22, 2014 10.52 10.69 10.50 10.53 335,890 +0.05(+0.47%)
Oct 21, 2014 10.26 10.48 10.26 10.48 263,085 +0.24(+2.39%)
Oct 20, 2014 10.07 10.27 10.07 10.23 208,764 +0.12(+1.21%)
Oct 17, 2014 9.939 10.17 9.907 10.11 365,434 +0.22(+2.19%)
Oct 16, 2014 9.451 9.907 9.342 9.893 772,578 +0.28(+2.87%)
Oct 15, 2014 9.505 9.645 9.179 9.618 911,019 -0.03(-0.28%)
Oct 14, 2014 9.889 9.916 9.631 9.645 737,056 -0.26(-2.65%)
Oct 13, 2014 10.09 10.10 9.853 9.907 413,443 -0.14(-1.39%)
Oct 10, 2014 10.35 10.37 10.03 10.05 443,321 -0.32(-3.10%)
Oct 09, 2014 10.58 10.59 10.32 10.37 337,470 -0.23(-2.17%)
Oct 08, 2014 10.54 10.60 10.45 10.60 242,044 +0.09(+0.86%)
Oct 07, 2014 10.54 10.58 10.46 10.51 198,739 -0.05(-0.43%)
Oct 06, 2014 10.50 10.59 10.45 10.55 295,847 +0.06(+0.56%)
Oct 03, 2014 10.49 10.54 10.41 10.49 257,156 +0.04(+0.35%)
Oct 02, 2014 10.61 10.61 10.44 10.46 361,297 -0.20(-1.91%)
Oct 01, 2014 10.45 10.69 10.44 10.66 559,048 +0.20(+1.90%)
Sep 30, 2014 10.39 10.48 10.36 10.46 544,962 +0.10(+1.00%)
Sep 29, 2014 10.29 10.37 10.27 10.36 280,421 +0.02(+0.22%)
Sep 26, 2014 10.41 10.43 10.27 10.34 301,681 -0.08(-0.78%)
Sep 25, 2014 10.46 10.50 10.38 10.42 330,945 -0.07(-0.65%)
Sep 24, 2014 10.45 10.49 10.38 10.49 332,306 +0.01(+0.09%)
Sep 23, 2014 10.50 10.50 10.43 10.48 209,300 -0.05(-0.51%)
Sep 22, 2014 10.61 10.61 10.51 10.53 221,195 -0.09(-0.81%)
Sep 19, 2014 10.60 10.63 10.59 10.62 197,075 +0.03(+0.26%)
Sep 18, 2014 10.63 10.63 10.55 10.59 261,395 -0.02(-0.17%)
Sep 17, 2014 10.64 10.64 10.58 10.61 218,566 -0.00(-0.04%)
Sep 16, 2014 10.52 10.62 10.49 10.61 222,747 +0.08(+0.80%)
Sep 15, 2014 10.60 10.64 10.51 10.53 237,266 -0.10(-0.92%)
Sep 12, 2014 10.74 10.78 10.60 10.63 265,192 -0.15(-1.40%)
Sep 11, 2014 10.73 10.78 10.70 10.78 186,876 +0.01(+0.08%)
Sep 10, 2014 10.77 10.78 10.71 10.77 240,192 +0.00(+0.00%)
Sep 09, 2014 10.81 10.81 10.75 10.77 201,756 -0.02(-0.21%)
Sep 08, 2014 10.90 10.92 10.77 10.79 243,943 -0.12(-1.14%)
Sep 05, 2014 10.95 10.98 10.90 10.91 302,073 -0.07(-0.65%)
Sep 04, 2014 11.00 11.01 10.95 10.99 340,776 -0.01(-0.08%)
Sep 03, 2014 10.96 10.99 10.94 10.99 184,022 +0.09(+0.86%)
Sep 02, 2014 10.91 10.93 10.90 10.90 155,010 -0.03(-0.29%)
Aug 29, 2014 10.88 10.93 10.93 10.93 169,231 +0.03(+0.24%)
Aug 28, 2014 10.83 10.91 10.79 10.91 278,309 +0.02(+0.16%)
Aug 27, 2014 10.79 10.89 10.79 10.89 318,924 +0.11(+1.03%)
Aug 26, 2014 10.76 10.82 10.72 10.78 358,906 +0.04(+0.33%)
Aug 25, 2014 10.77 10.78 10.72 10.74 197,172 +0.02(+0.21%)
Aug 22, 2014 10.74 10.74 10.65 10.72 313,596 +0.00(+0.04%)
Aug 21, 2014 10.65 10.71 10.63 10.71 275,086 +0.07(+0.67%)
Aug 20, 2014 10.60 10.64 10.57 10.64 356,086 +0.04(+0.38%)
Aug 19, 2014 10.55 10.62 10.54 10.60 319,538 +0.06(+0.55%)
Aug 18, 2014 10.57 10.60 10.54 10.55 267,451 +0.01(+0.13%)
Aug 15, 2014 10.49 10.55 10.47 10.53 255,463 +0.05(+0.47%)
Aug 14, 2014 10.43 10.49 10.40 10.48 334,730 +0.08(+0.77%)
Aug 13, 2014 10.31 10.41 10.28 10.40 219,352 +0.11(+1.04%)
Aug 12, 2014 10.30 10.35 10.24 10.30 185,137 +0.00(+0.04%)
Aug 11, 2014 10.25 10.30 10.25 10.29 271,867 +0.10(+1.00%)
Aug 08, 2014 10.13 10.18 10.09 10.19 287,020 +0.09(+0.88%)
Aug 07, 2014 10.08 10.18 10.08 10.10 253,474 +0.03(+0.31%)
Aug 06, 2014 10.01 10.09 9.967 10.07 349,528 -0.01(-0.09%)
Aug 05, 2014 10.29 10.29 10.00 10.08 612,959 -0.23(-2.20%)
Aug 04, 2014 10.34 10.34 10.13 10.31 507,985 -0.04(-0.39%)
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.