Cohen & Steers Infrastructure Fund, Inc. (UTF)

24.36
+0.13 (0.54%)
NYSE · Last Trade: Jan 11th, 5:48 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cohen & Steers Infrastructure Fund, Inc. (UTF)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202624.3124.4124.2424.36469,46324.36
1/08/202624.0524.2424.0424.23400,30524.23
1/07/202624.2524.2923.8623.93496,47423.93
1/06/202624.3024.4224.1624.30317,31824.30
1/05/202624.4524.4624.1324.27469,41824.27
1/02/202624.2524.4824.1424.47486,44624.47
12/31/202524.4324.4424.1124.11447,30324.11
12/30/202524.2624.3624.2224.32368,20024.32
12/29/202524.1624.3424.0924.21387,77324.21
12/26/202524.2724.2924.1024.18421,98424.18
12/24/202524.1924.2424.0624.24144,44224.24
12/23/202523.7524.1023.7324.07417,63824.07
12/22/202523.8023.8823.5923.81755,54923.81
12/19/202523.8923.9423.7923.80334,30123.80
12/18/202523.8623.9723.7523.85307,18623.85
12/17/202523.8923.9123.4923.65610,81923.65
12/16/202523.9823.9923.7723.86354,14723.86
12/15/202523.8723.9923.8423.98487,87023.98
12/12/202523.7123.8623.5923.74292,59623.74
12/11/202523.5823.7923.4823.71291,39623.71
12/10/202523.5423.6623.4723.57496,78123.57
12/09/202523.6623.7623.5223.55520,60023.55
12/08/202524.0624.0623.6823.73471,88123.57
12/05/202523.9724.1423.9123.91415,01723.75
12/04/202523.9724.0823.8823.94316,87923.78
12/03/202524.0424.0923.9023.97520,08423.81
12/02/202524.1024.1924.0624.08359,51023.92
12/01/202524.5024.5524.1724.17473,93924.01
11/28/202524.5324.6424.4524.62245,48124.46
11/26/202524.0324.4424.0324.43367,91924.27
11/25/202523.8924.0723.8324.01293,26123.85
11/24/202523.8023.9723.6223.95389,64023.79
11/21/202523.5423.7023.4323.60391,56823.45
11/20/202523.8824.0723.5123.51357,39823.36
11/19/202523.9324.0223.7623.79340,22223.63
11/18/202524.0024.2223.8923.96359,20423.80
11/17/202524.2024.3124.0324.05348,11023.89
11/14/202523.9824.1623.9524.14326,49623.98
11/13/202524.3524.3624.0324.03416,87323.87
11/12/202524.0724.3224.0724.31520,36224.15
11/11/202523.9724.2223.9524.22635,78823.91
11/10/202523.8923.9823.7423.97535,23223.66
11/07/202523.5223.7323.4223.69368,22523.38
11/06/202523.6923.7723.5723.57397,45023.27
11/05/202523.8023.8523.7023.74391,39023.43
11/04/202523.6823.8323.6023.65444,15223.35
11/03/202523.7523.7923.4223.79637,85323.48
10/31/202523.8023.8023.5023.62624,06423.32
10/30/202523.5523.7423.5323.59510,38323.29
10/29/202523.8223.9023.5623.63618,87923.33
10/28/202524.0524.0523.7223.79749,73123.48
10/27/202524.1824.1823.8924.02628,96723.71
10/24/202524.0224.1924.0224.061,234,28923.75
10/23/202524.1024.1823.9024.021,116,34223.71
10/22/202524.0624.1223.9524.09406,38923.78
10/21/202524.1824.2323.9823.98494,51623.67
10/20/202524.2124.2123.9824.10637,50123.79
10/17/202524.0024.0023.8223.89447,42823.58
10/16/202523.8524.2023.8224.06874,49223.75
10/15/202523.9424.1323.9224.08539,29923.77
10/14/202523.9023.9823.8123.84550,28923.53
10/13/202524.0124.1423.8723.89546,04523.58