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

25.77 -0.20 (-0.77%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.567 9.704 9.567 9.694 386,461 +0.14(+1.48%)
Oct 29, 2015 9.587 9.640 9.516 9.553 298,150 -0.09(-0.91%)
Oct 28, 2015 9.665 9.733 9.587 9.640 279,930 -0.02(-0.20%)
Oct 27, 2015 9.723 9.723 9.640 9.660 257,302 -0.07(-0.75%)
Oct 26, 2015 9.815 9.815 9.704 9.733 245,789 -0.12(-1.19%)
Oct 23, 2015 9.849 9.879 9.766 9.849 300,956 +0.03(+0.35%)
Oct 22, 2015 9.747 9.845 9.742 9.815 299,879 +0.11(+1.10%)
Oct 21, 2015 9.733 9.772 9.704 9.708 327,457 -0.02(-0.25%)
Oct 20, 2015 9.694 9.815 9.694 9.733 314,493 +0.02(+0.25%)
Oct 19, 2015 9.747 9.772 9.694 9.708 224,353 -0.08(-0.80%)
Oct 16, 2015 9.762 9.801 9.718 9.786 264,130 +0.01(+0.15%)
Oct 15, 2015 9.621 9.796 9.567 9.772 807,763 +0.16(+1.67%)
Oct 14, 2015 9.587 9.673 9.538 9.611 338,130 +0.00(+0.05%)
Oct 13, 2015 9.669 9.689 9.606 9.606 286,980 -0.12(-1.25%)
Oct 12, 2015 9.708 9.780 9.708 9.728 434,128 +0.02(+0.25%)
Oct 09, 2015 9.742 9.747 9.699 9.704 242,725 -0.02(-0.25%)
Oct 08, 2015 9.533 9.728 9.451 9.728 393,367 +0.14(+1.42%)
Oct 07, 2015 9.548 9.592 9.548 9.592 292,091 +0.07(+0.77%)
Oct 06, 2015 9.470 9.541 9.436 9.519 312,350 +0.03(+0.31%)
Oct 05, 2015 9.339 9.499 9.305 9.490 390,283 +0.21(+2.25%)
Oct 02, 2015 9.115 9.295 9.105 9.280 296,583 +0.06(+0.63%)
Oct 01, 2015 9.217 9.246 9.139 9.222 883,747 -0.05(-0.58%)
Sep 30, 2015 9.120 9.275 9.032 9.275 908,478 +0.25(+2.80%)
Sep 29, 2015 9.032 9.066 8.945 9.023 615,198 -0.04(-0.48%)
Sep 28, 2015 9.178 9.188 9.013 9.066 555,619 -0.14(-1.48%)
Sep 25, 2015 9.168 9.232 9.144 9.203 347,780 +0.05(+0.53%)
Sep 24, 2015 9.125 9.198 9.071 9.154 409,077 -0.06(-0.63%)
Sep 23, 2015 9.227 9.251 9.159 9.212 201,719 -0.03(-0.32%)
Sep 22, 2015 9.164 9.241 9.134 9.241 331,672 -0.05(-0.52%)
Sep 21, 2015 9.241 9.349 9.237 9.290 266,330 +0.00(+0.00%)
Sep 18, 2015 9.207 9.351 9.207 9.290 350,770 +0.04(+0.42%)
Sep 17, 2015 9.123 9.337 9.123 9.251 310,470 +0.08(+0.88%)
Sep 16, 2015 9.094 9.170 9.008 9.170 305,102 +0.12(+1.32%)
Sep 15, 2015 8.980 9.080 8.980 9.051 284,062 +0.04(+0.48%)
Sep 14, 2015 9.032 9.046 8.980 9.008 350,472 -0.04(-0.42%)
Sep 11, 2015 9.037 9.075 8.982 9.046 325,901 -0.01(-0.16%)
Sep 10, 2015 9.032 9.122 9.032 9.061 430,642 +0.01(+0.11%)
Sep 09, 2015 9.299 9.299 9.037 9.051 286,447 -0.15(-1.66%)
Sep 08, 2015 9.180 9.242 9.175 9.204 317,943 +0.15(+1.68%)
Sep 04, 2015 9.061 9.051 9.051 9.051 354,343 -0.10(-1.04%)
Sep 03, 2015 9.194 9.232 9.108 9.146 546,148 -0.02(-0.21%)
Sep 02, 2015 9.275 9.337 9.151 9.165 672,855 +0.02(+0.21%)
Sep 01, 2015 9.194 9.246 9.123 9.146 594,728 -0.21(-2.24%)
Aug 31, 2015 9.413 9.451 9.337 9.356 388,142 -0.10(-1.06%)
Aug 28, 2015 9.418 9.547 9.418 9.456 555,042 +0.00(+0.00%)
Aug 27, 2015 9.404 9.494 9.318 9.456 433,094 +0.13(+1.38%)
Aug 26, 2015 9.442 9.442 9.194 9.327 412,969 +0.02(+0.26%)
Aug 25, 2015 9.523 9.523 9.304 9.304 460,606 -0.09(-0.91%)
Aug 24, 2015 9.404 9.429 8.341 9.389 1,298,714 -0.42(-4.32%)
Aug 21, 2015 9.909 9.951 9.813 9.813 419,470 -0.18(-1.76%)
Aug 20, 2015 10.04 10.09 9.956 9.990 278,743 -0.12(-1.18%)
Aug 19, 2015 10.06 10.18 10.01 10.11 290,523 +0.01(+0.10%)
Aug 18, 2015 10.03 10.11 9.994 10.10 378,641 +0.03(+0.33%)
Aug 17, 2015 10.01 10.11 10.01 10.07 346,192 -0.01(-0.09%)
Aug 14, 2015 10.02 10.08 9.986 10.08 222,316 +0.06(+0.57%)
Aug 13, 2015 9.990 10.03 9.934 10.02 258,267 -0.00(-0.05%)
Aug 12, 2015 9.894 10.03 9.894 10.02 262,715 +0.03(+0.29%)
Aug 11, 2015 9.880 9.994 9.855 9.994 324,295 +0.02(+0.19%)
Aug 10, 2015 9.947 9.983 9.932 9.975 255,255 +0.04(+0.43%)
Aug 07, 2015 9.923 9.980 9.861 9.932 213,137 -0.05(-0.52%)
Aug 06, 2015 9.942 9.985 9.821 9.985 365,026 +0.01(+0.10%)
Aug 05, 2015 9.999 10.03 9.947 9.975 284,971 -0.02(-0.24%)
Aug 04, 2015 10.09 10.09 9.942 9.999 479,138 -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.