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

25.68 +0.30 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.570 9.706 9.570 9.696 386,357 +0.14(+1.48%)
Oct 29, 2015 9.589 9.643 9.519 9.555 298,069 -0.09(-0.91%)
Oct 28, 2015 9.667 9.735 9.589 9.643 279,854 -0.02(-0.20%)
Oct 27, 2015 9.726 9.726 9.643 9.662 257,233 -0.07(-0.75%)
Oct 26, 2015 9.818 9.818 9.706 9.735 245,722 -0.12(-1.19%)
Oct 23, 2015 9.852 9.881 9.769 9.852 300,875 +0.03(+0.35%)
Oct 22, 2015 9.750 9.847 9.745 9.818 299,798 +0.11(+1.10%)
Oct 21, 2015 9.735 9.774 9.706 9.711 327,369 -0.02(-0.25%)
Oct 20, 2015 9.696 9.818 9.696 9.735 314,408 +0.02(+0.25%)
Oct 19, 2015 9.750 9.774 9.696 9.711 224,293 -0.08(-0.80%)
Oct 16, 2015 9.765 9.803 9.721 9.789 264,059 +0.01(+0.15%)
Oct 15, 2015 9.623 9.799 9.570 9.774 807,545 +0.16(+1.67%)
Oct 14, 2015 9.589 9.676 9.541 9.614 338,039 +0.00(+0.05%)
Oct 13, 2015 9.672 9.692 9.609 9.609 286,902 -0.12(-1.25%)
Oct 12, 2015 9.711 9.783 9.711 9.730 434,011 +0.02(+0.25%)
Oct 09, 2015 9.745 9.750 9.701 9.706 242,660 -0.02(-0.25%)
Oct 08, 2015 9.536 9.730 9.453 9.730 393,261 +0.14(+1.42%)
Oct 07, 2015 9.550 9.594 9.550 9.594 292,012 +0.07(+0.77%)
Oct 06, 2015 9.473 9.544 9.439 9.521 312,266 +0.03(+0.31%)
Oct 05, 2015 9.341 9.502 9.307 9.492 390,178 +0.21(+2.25%)
Oct 02, 2015 9.117 9.297 9.108 9.283 296,503 +0.06(+0.63%)
Oct 01, 2015 9.220 9.249 9.142 9.224 883,509 -0.05(-0.58%)
Sep 30, 2015 9.122 9.278 9.035 9.278 908,233 +0.25(+2.80%)
Sep 29, 2015 9.035 9.069 8.947 9.025 615,033 -0.04(-0.48%)
Sep 28, 2015 9.181 9.190 9.015 9.069 555,469 -0.14(-1.48%)
Sep 25, 2015 9.171 9.234 9.147 9.205 347,687 +0.05(+0.53%)
Sep 24, 2015 9.127 9.200 9.074 9.156 408,966 -0.06(-0.63%)
Sep 23, 2015 9.229 9.254 9.161 9.215 201,665 -0.03(-0.32%)
Sep 22, 2015 9.166 9.244 9.137 9.244 331,583 -0.05(-0.52%)
Sep 21, 2015 9.244 9.351 9.239 9.293 266,258 +0.00(+0.00%)
Sep 18, 2015 9.210 9.353 9.210 9.293 350,675 +0.04(+0.42%)
Sep 17, 2015 9.125 9.339 9.125 9.254 310,386 +0.08(+0.88%)
Sep 16, 2015 9.096 9.173 9.011 9.173 305,020 +0.12(+1.32%)
Sep 15, 2015 8.982 9.082 8.982 9.054 283,985 +0.04(+0.48%)
Sep 14, 2015 9.034 9.049 8.982 9.011 350,378 -0.04(-0.42%)
Sep 11, 2015 9.039 9.077 8.984 9.049 325,813 -0.01(-0.16%)
Sep 10, 2015 9.034 9.125 9.034 9.063 430,526 +0.01(+0.11%)
Sep 09, 2015 9.301 9.301 9.039 9.054 286,369 -0.15(-1.66%)
Sep 08, 2015 9.182 9.244 9.177 9.206 317,857 +0.15(+1.68%)
Sep 04, 2015 9.063 9.054 9.054 9.054 354,247 -0.10(-1.04%)
Sep 03, 2015 9.197 9.235 9.111 9.149 546,001 -0.02(-0.21%)
Sep 02, 2015 9.277 9.339 9.154 9.168 672,674 +0.02(+0.21%)
Sep 01, 2015 9.197 9.249 9.125 9.149 594,567 -0.21(-2.24%)
Aug 31, 2015 9.416 9.454 9.339 9.359 388,037 -0.10(-1.06%)
Aug 28, 2015 9.420 9.549 9.420 9.459 554,893 +0.00(+0.00%)
Aug 27, 2015 9.406 9.497 9.320 9.459 432,977 +0.13(+1.38%)
Aug 26, 2015 9.444 9.444 9.197 9.330 412,858 +0.02(+0.26%)
Aug 25, 2015 9.525 9.525 9.306 9.306 460,482 -0.09(-0.91%)
Aug 24, 2015 9.406 9.432 8.344 9.392 1,298,364 -0.42(-4.32%)
Aug 21, 2015 9.911 9.954 9.816 9.816 419,357 -0.18(-1.76%)
Aug 20, 2015 10.04 10.10 9.959 9.992 278,668 -0.12(-1.18%)
Aug 19, 2015 10.06 10.19 10.02 10.11 290,445 +0.01(+0.09%)
Aug 18, 2015 10.04 10.12 9.997 10.10 378,539 +0.03(+0.33%)
Aug 17, 2015 10.02 10.12 10.01 10.07 346,098 -0.01(-0.09%)
Aug 14, 2015 10.03 10.08 9.989 10.08 222,256 +0.06(+0.57%)
Aug 13, 2015 9.992 10.03 9.937 10.02 258,198 -0.00(-0.05%)
Aug 12, 2015 9.897 10.03 9.897 10.03 262,645 +0.03(+0.29%)
Aug 11, 2015 9.883 9.997 9.858 9.997 324,208 +0.02(+0.19%)
Aug 10, 2015 9.949 9.986 9.935 9.978 255,186 +0.04(+0.43%)
Aug 07, 2015 9.926 9.983 9.864 9.935 213,079 -0.05(-0.52%)
Aug 06, 2015 9.945 9.987 9.823 9.987 364,927 +0.01(+0.10%)
Aug 05, 2015 10.00 10.04 9.949 9.978 284,894 -0.02(-0.24%)
Aug 04, 2015 10.09 10.10 9.945 10.00 479,009 -0.10(-0.99%)
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.