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

25.68 +0.30 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.251 9.363 9.245 9.316 391,650 +0.09(+0.98%)
Feb 27, 2014 9.221 9.255 9.216 9.225 523,970 -0.03(-0.33%)
Feb 26, 2014 9.285 9.298 9.229 9.255 320,143 -0.02(-0.19%)
Feb 25, 2014 9.303 9.346 9.229 9.273 414,427 -0.05(-0.51%)
Feb 24, 2014 9.334 9.372 9.308 9.320 402,324 -0.01(-0.14%)
Feb 21, 2014 9.303 9.333 9.290 9.333 490,095 +0.07(+0.74%)
Feb 20, 2014 9.238 9.289 9.221 9.264 387,018 +0.04(+0.47%)
Feb 19, 2014 9.212 9.260 9.204 9.221 402,263 -0.01(-0.09%)
Feb 18, 2014 9.182 9.242 9.173 9.229 289,724 +0.03(+0.37%)
Feb 14, 2014 9.104 9.195 9.195 9.195 437,709 +0.07(+0.76%)
Feb 13, 2014 9.027 9.135 9.027 9.126 226,940 +0.05(+0.52%)
Feb 12, 2014 9.044 9.079 9.036 9.079 454,909 +0.04(+0.43%)
Feb 11, 2014 8.975 9.040 8.954 9.040 312,807 +0.08(+0.87%)
Feb 10, 2014 8.872 8.962 8.855 8.962 307,738 +0.09(+1.02%)
Feb 07, 2014 8.773 8.872 8.764 8.872 265,742 +0.09(+1.08%)
Feb 06, 2014 8.708 8.799 8.708 8.777 179,825 +0.07(+0.79%)
Feb 05, 2014 8.721 8.721 8.644 8.708 213,725 -0.01(-0.15%)
Feb 04, 2014 8.652 8.733 8.635 8.721 344,091 +0.08(+0.90%)
Feb 03, 2014 8.807 8.833 8.639 8.643 372,447 -0.16(-1.86%)
Jan 31, 2014 8.717 8.850 8.704 8.807 269,843 +0.00(+0.05%)
Jan 30, 2014 8.751 8.824 8.751 8.803 392,235 +0.08(+0.94%)
Jan 29, 2014 8.730 8.760 8.691 8.721 300,091 -0.08(-0.88%)
Jan 28, 2014 8.751 8.816 8.751 8.799 258,875 +0.03(+0.34%)
Jan 27, 2014 8.855 8.859 8.738 8.768 249,130 -0.09(-0.97%)
Jan 24, 2014 8.919 8.919 8.850 8.855 397,385 -0.10(-1.15%)
Jan 23, 2014 8.954 8.980 8.924 8.958 398,587 -0.03(-0.38%)
Jan 22, 2014 8.988 9.010 8.962 8.992 356,991 +0.02(+0.24%)
Jan 21, 2014 8.902 8.980 8.902 8.971 369,825 +0.08(+0.92%)
Jan 17, 2014 8.867 8.889 8.889 8.889 356,480 -0.00(-0.05%)
Jan 16, 2014 8.846 8.898 8.842 8.893 306,872 +0.02(+0.24%)
Jan 15, 2014 8.855 8.915 8.855 8.872 441,908 +0.02(+0.19%)
Jan 14, 2014 8.794 8.885 8.794 8.855 264,670 +0.06(+0.74%)
Jan 13, 2014 8.824 8.859 8.781 8.790 470,719 -0.06(-0.73%)
Jan 10, 2014 8.786 8.867 8.786 8.855 361,110 +0.07(+0.78%)
Jan 09, 2014 8.803 8.829 8.768 8.786 405,619 -0.03(-0.34%)
Jan 08, 2014 8.837 8.837 8.764 8.816 474,200 -0.02(-0.20%)
Jan 07, 2014 8.816 8.842 8.790 8.833 549,390 +0.00(+0.05%)
Jan 06, 2014 8.781 8.833 8.760 8.829 525,957 +0.06(+0.64%)
Jan 03, 2014 8.807 8.807 8.738 8.773 331,659 -0.01(-0.10%)
Jan 02, 2014 8.850 8.850 8.734 8.781 422,951 -0.09(-1.07%)
Dec 31, 2013 8.803 8.876 8.876 8.876 694,626 +0.15(+1.73%)
Dec 30, 2013 8.721 8.743 8.682 8.725 510,294 -0.03(-0.34%)
Dec 27, 2013 8.803 8.820 8.743 8.755 266,731 -0.05(-0.54%)
Dec 26, 2013 8.790 8.823 8.781 8.803 369,129 +0.04(+0.49%)
Dec 24, 2013 8.730 8.783 8.708 8.760 230,138 +0.05(+0.54%)
Dec 23, 2013 8.574 8.751 8.574 8.712 598,975 +0.20(+2.33%)
Dec 20, 2013 8.458 8.549 8.432 8.514 384,337 +0.04(+0.46%)
Dec 19, 2013 8.385 8.484 8.368 8.475 364,048 +0.03(+0.36%)
Dec 18, 2013 8.331 8.460 8.327 8.445 330,878 +0.09(+1.11%)
Dec 17, 2013 8.348 8.378 8.318 8.352 413,107 -0.03(-0.35%)
Dec 16, 2013 8.301 8.420 8.301 8.382 439,228 +0.10(+1.17%)
Dec 13, 2013 8.268 8.297 8.263 8.284 287,922 -0.01(-0.15%)
Dec 12, 2013 8.297 8.319 8.272 8.297 348,542 -0.03(-0.31%)
Dec 11, 2013 8.394 8.407 8.323 8.323 382,836 -0.09(-1.11%)
Dec 10, 2013 8.403 8.433 8.394 8.416 302,700 -0.03(-0.30%)
Dec 09, 2013 8.369 8.449 8.369 8.441 451,532 +0.07(+0.86%)
Dec 06, 2013 8.369 8.382 8.361 8.369 505,396 +0.03(+0.30%)
Dec 05, 2013 8.399 8.407 8.303 8.344 757,868 -0.06(-0.65%)
Dec 04, 2013 8.390 8.428 8.369 8.399 448,554 -0.01(-0.15%)
Dec 03, 2013 8.369 8.411 8.335 8.411 551,086 -0.02(-0.20%)
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.