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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	25.27	25.38	25.04	25.07	161,843	-0.05(-0.20%)
Oct 31, 2024	25.37	25.52	25.12	25.12	316,610	-0.20(-0.79%)
Oct 30, 2024	25.27	25.39	25.13	25.32	152,435	+0.13(+0.52%)
Oct 29, 2024	25.40	25.42	25.15	25.19	176,704	-0.27(-1.06%)
Oct 28, 2024	25.50	25.83	25.43	25.46	172,612	+0.01(+0.04%)
Oct 25, 2024	25.56	25.59	25.35	25.45	180,793	-0.04(-0.16%)
Oct 24, 2024	25.43	25.59	25.35	25.49	150,506	+0.04(+0.16%)
Oct 23, 2024	25.30	25.49	25.30	25.45	141,449	+0.06(+0.24%)
Oct 22, 2024	25.43	25.55	25.34	25.39	137,807	-0.15(-0.59%)
Oct 21, 2024	25.61	25.69	25.43	25.54	143,794	-0.11(-0.43%)
Oct 18, 2024	25.51	25.65	25.49	25.65	133,158	+0.12(+0.47%)
Oct 17, 2024	25.68	25.70	25.53	25.53	104,460	-0.15(-0.58%)
Oct 16, 2024	25.57	25.76	25.57	25.68	174,125	+0.11(+0.43%)
Oct 15, 2024	25.39	25.67	25.39	25.57	129,674	+0.34(+1.37%)
Oct 14, 2024	25.21	25.33	25.10	25.23	171,025	+0.15(+0.59%)
Oct 11, 2024	25.09	25.23	25.07	25.08	122,762	+0.00(+0.00%)
Oct 10, 2024	25.13	25.21	25.00	25.08	142,576	+0.00(+0.00%)
Oct 09, 2024	25.35	25.54	24.93	25.08	303,448	-0.38(-1.48%)
Oct 08, 2024	25.80	25.80	25.35	25.45	185,740	-0.22(-0.85%)
Oct 07, 2024	26.10	25.97	25.64	25.67	171,206	-0.43(-1.64%)
Oct 04, 2024	26.01	26.15	25.89	26.10	185,313	+0.03(+0.11%)
Oct 03, 2024	26.08	26.08	25.93	26.07	124,901	+0.06(+0.23%)
Oct 02, 2024	25.87	26.11	25.76	26.01	232,102	+0.19(+0.73%)
Oct 01, 2024	25.89	26.00	25.73	25.82	152,367	-0.05(-0.19%)
Sep 30, 2024	25.68	25.89	25.54	25.87	220,050	+0.27(+1.05%)
Sep 27, 2024	25.39	25.65	25.34	25.60	169,681	+0.33(+1.30%)
Sep 26, 2024	25.49	25.52	25.24	25.27	121,441	-0.10(-0.39%)
Sep 25, 2024	25.59	25.64	25.18	25.37	201,091	-0.14(-0.55%)
Sep 24, 2024	25.50	25.69	25.46	25.51	173,355	-0.01(-0.04%)
Sep 23, 2024	25.23	25.54	25.23	25.52	139,701	+0.30(+1.18%)
Sep 20, 2024	25.36	25.51	25.15	25.23	227,288	-0.21(-0.82%)
Sep 19, 2024	25.89	25.89	25.37	25.43	314,729	-0.38(-1.46%)
Sep 18, 2024	25.83	25.89	25.74	25.81	165,233	+0.08(+0.31%)
Sep 17, 2024	25.82	25.91	25.69	25.73	177,300	-0.05(-0.19%)
Sep 16, 2024	25.66	25.84	25.64	25.78	177,398	+0.18(+0.70%)
Sep 13, 2024	25.46	25.68	25.41	25.60	123,888	+0.08(+0.31%)
Sep 12, 2024	25.47	25.59	25.36	25.52	142,304	+0.13(+0.51%)
Sep 11, 2024	25.64	25.64	25.34	25.39	156,813	-0.22(-0.85%)
Sep 10, 2024	25.38	25.66	25.26	25.61	238,268	+0.32(+1.28%)
Sep 09, 2024	25.23	25.32	25.07	25.29	195,630	+0.22(+0.87%)
Sep 06, 2024	24.99	25.19	24.96	25.07	263,149	+0.11(+0.44%)
Sep 05, 2024	25.11	25.18	24.93	24.96	164,994	-0.08(-0.32%)
Sep 04, 2024	24.65	25.11	24.65	25.04	192,276	+0.32(+1.28%)

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.