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

25.12 -0.20 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.275 3.281 3.216 3.272 396,419 +0.01(+0.27%)
May 28, 2009 3.227 3.278 3.189 3.263 383,262 +0.06(+1.75%)
May 27, 2009 3.183 3.216 3.154 3.207 762,170 +0.04(+1.31%)
May 26, 2009 3.115 3.165 3.083 3.165 658,952 +0.07(+2.19%)
May 22, 2009 3.062 3.103 3.059 3.097 493,860 +0.04(+1.25%)
May 21, 2009 3.027 3.062 3.015 3.059 362,997 -0.01(-0.29%)
May 20, 2009 3.065 3.100 3.065 3.068 645,486 +0.01(+0.39%)
May 19, 2009 3.068 3.097 3.038 3.056 725,387 -0.01(-0.48%)
May 18, 2009 3.038 3.071 3.003 3.071 543,667 +0.09(+2.97%)
May 15, 2009 3.041 3.068 2.976 2.982 529,030 -0.07(-2.32%)
May 14, 2009 3.068 3.089 3.012 3.053 530,974 -0.02(-0.58%)
May 13, 2009 3.171 3.171 3.071 3.071 522,335 -0.11(-3.44%)
May 12, 2009 3.133 3.180 3.133 3.180 499,549 +0.05(+1.51%)
May 11, 2009 3.112 3.157 3.097 3.133 879,161 +0.00(+0.09%)
May 08, 2009 3.115 3.198 3.109 3.130 911,571 +0.03(+0.95%)
May 07, 2009 3.157 3.157 3.100 3.100 383,499 -0.00(-0.10%)
May 06, 2009 3.077 3.221 3.044 3.103 751,387 +0.05(+1.78%)
May 05, 2009 3.018 3.059 3.015 3.049 370,674 +0.03(+1.04%)
May 04, 2009 3.010 3.033 3.004 3.018 478,247 +0.06(+2.20%)
May 01, 2009 2.882 2.956 2.882 2.953 259,396 +0.06(+2.15%)
Apr 30, 2009 2.894 2.962 2.879 2.891 367,077 +0.01(+0.41%)
Apr 29, 2009 2.873 2.923 2.870 2.879 509,581 +0.03(+1.04%)
Apr 28, 2009 2.811 2.867 2.799 2.849 339,520 +0.04(+1.26%)
Apr 27, 2009 2.734 2.829 2.734 2.814 608,074 +0.03(+1.06%)
Apr 24, 2009 2.776 2.819 2.776 2.784 402,722 +0.01(+0.21%)
Apr 23, 2009 2.776 2.790 2.764 2.779 486,006 +0.00(+0.11%)
Apr 22, 2009 2.737 2.799 2.728 2.776 611,918 +0.03(+0.97%)
Apr 21, 2009 2.725 2.811 2.725 2.749 762,217 -0.02(-0.75%)
Apr 20, 2009 2.808 2.846 2.746 2.770 540,619 -0.09(-3.10%)
Apr 17, 2009 2.900 2.944 2.855 2.858 378,900 -0.01(-0.41%)
Apr 16, 2009 2.782 2.870 2.782 2.870 410,840 +0.08(+2.75%)
Apr 15, 2009 2.731 2.841 2.731 2.793 523,788 +0.04(+1.61%)
Apr 14, 2009 2.776 2.776 2.722 2.749 733,285 -0.02(-0.64%)
Apr 13, 2009 2.752 2.790 2.722 2.767 493,409 -0.05(-1.68%)
Apr 09, 2009 2.841 2.858 2.785 2.814 395,539 +0.02(+0.85%)
Apr 08, 2009 2.743 2.805 2.743 2.790 221,096 +0.05(+1.72%)
Apr 07, 2009 2.764 2.808 2.743 2.743 611,871 -0.06(-2.31%)
Apr 06, 2009 2.782 2.817 2.767 2.808 429,883 +0.00(+0.11%)
Apr 03, 2009 2.823 2.829 2.776 2.805 450,832 -0.04(-1.25%)
Apr 02, 2009 2.805 2.864 2.773 2.841 744,268 +0.09(+3.14%)
Apr 01, 2009 2.643 2.758 2.631 2.754 444,042 +0.09(+3.52%)
Mar 31, 2009 2.646 2.701 2.646 2.660 525,369 +0.04(+1.46%)
Mar 30, 2009 2.616 2.652 2.579 2.622 505,767 -0.14(-5.23%)
Mar 26, 2009 2.805 2.805 2.702 2.767 541,926 +0.04(+1.30%)
Mar 25, 2009 2.684 2.734 2.631 2.731 434,499 +0.05(+1.76%)
Mar 24, 2009 2.734 2.734 2.658 2.684 742,886 -0.03(-0.98%)
Mar 23, 2009 2.681 2.720 2.657 2.711 622,495 +0.14(+5.64%)
Mar 20, 2009 2.604 2.631 2.542 2.566 428,372 -0.01(-0.34%)
Mar 19, 2009 2.622 2.622 2.539 2.575 415,869 +0.03(+1.10%)
Mar 18, 2009 2.463 2.554 2.407 2.547 461,504 +0.10(+4.04%)
Mar 17, 2009 2.339 2.466 2.333 2.448 443,016 +0.11(+4.67%)
Mar 16, 2009 2.327 2.374 2.303 2.339 702,863 +0.06(+2.72%)
Mar 13, 2009 2.250 2.297 2.244 2.277 0 +0.02(+0.78%)
Mar 12, 2009 2.114 2.262 2.091 2.259 586,234 +0.12(+5.52%)
Mar 11, 2009 2.132 2.156 2.073 2.141 669,318 +0.06(+2.84%)
Mar 10, 2009 1.999 2.099 1.985 2.082 859,622 +0.15(+7.52%)
Mar 09, 2009 1.993 2.027 1.928 1.936 1,087,955 -0.09(-4.24%)
Mar 06, 2009 2.116 2.162 1.939 2.022 0 -0.11(-5.35%)
Mar 05, 2009 2.253 2.253 2.079 2.136 766,113 -0.16(-7.06%)
Mar 04, 2009 2.259 2.327 2.199 2.298 819,938 -0.07(-3.03%)
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.