Home

Cohen & Steers Infrastructure Fund, Inc. (UTF)

24.22
-0.36 (-1.46%)
NYSE · Last Trade: Oct 3rd, 12:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202524.6924.6924.2224.22657,78024.22
10/01/202524.8124.8524.6324.74759,00324.74
9/30/202524.2924.8124.2324.80989,66524.80
9/29/202524.3824.3824.1024.23637,31724.23
9/26/202524.1924.3824.1824.22353,68524.22
9/25/202524.2324.4624.1824.21651,09024.21
9/24/202524.5024.5224.2124.24357,40924.24
9/23/202524.1424.4824.0824.48572,81624.48
9/22/202524.0924.2723.8124.001,268,96024.00
9/19/202525.0225.1524.6424.68828,53524.68
9/18/202524.7525.0624.6224.99925,83824.99
9/17/202524.5524.9624.5524.73669,29024.73
9/16/202525.0425.1424.5224.52848,64824.52
9/15/202525.7225.7225.2225.22740,97525.22
9/12/202525.6525.8725.5125.64674,56225.64
9/11/202526.0426.1225.7725.771,032,53325.77
9/10/202526.0026.1726.0026.09142,47126.09
9/09/202525.9826.0825.8426.02161,14726.02
9/08/202526.1426.2026.0726.10164,80125.95
9/05/202526.2326.3726.1326.14129,74925.98
9/04/202526.3526.4726.1526.18164,37226.02
9/03/202526.2126.3526.2026.25140,00026.09
9/02/202526.5626.5826.2026.26243,09426.10
8/29/202526.6526.7526.5226.66192,82126.50
8/28/202526.4326.6926.4326.62187,89026.46
8/27/202526.7826.8126.4026.51378,66026.35
8/26/202526.8426.8926.7226.78165,27226.62
8/25/202526.9727.0526.8426.90120,00626.74
8/22/202526.9827.1126.9327.06106,92426.90
8/21/202526.9827.0226.8026.90145,52926.74
8/20/202526.8627.0426.8626.97112,57826.81
8/19/202526.6626.8226.6526.76130,16826.60
8/18/202526.8526.9826.7126.71179,43026.55
8/15/202526.7927.0026.7426.92146,85626.76
8/14/202526.9627.0426.7426.75329,45526.59
8/13/202526.9627.0526.9127.00171,79826.84
8/12/202526.9527.0626.8827.00140,93826.84
8/11/202527.0627.1326.9127.06146,85026.75
8/08/202527.1327.2527.0527.06231,78526.75
8/07/202526.9527.1226.9527.09170,16026.77
8/06/202526.8527.0026.8226.94114,82226.63
8/05/202527.0027.0026.8026.86110,16826.55
8/04/202526.6626.9826.6026.91161,22426.60
8/01/202526.6826.7926.5426.68139,00826.37
7/31/202526.8026.8426.5226.57202,68726.26
7/30/202526.5126.7526.5126.74172,04026.43
7/29/202526.5826.6926.4926.59122,16126.28
7/28/202526.7126.7726.3926.50185,76826.19
7/25/202526.9026.9226.7526.79121,51726.48
7/24/202526.9426.9426.7826.82130,32226.51
7/23/202526.8226.9426.7326.84158,94826.53
7/22/202526.5126.8326.5126.76156,61526.45
7/21/202526.5726.8026.5526.56219,34126.25
7/18/202526.5526.7426.4426.61148,75626.30
7/17/202526.4226.5526.4026.40159,97226.09
7/16/202526.4326.6026.3326.46142,17226.15
7/15/202526.6126.7526.3926.42168,33026.11
7/14/202526.7826.9426.7026.81138,23626.34
7/11/202526.6726.8526.6726.73107,34126.27
7/10/202526.7026.8726.6126.75174,36626.29
7/09/202526.6626.8526.6226.72149,03326.26
7/08/202526.8426.8926.5526.66194,05526.20
7/07/202527.1027.1426.7626.88326,06926.41
7/03/202527.0227.1727.0227.05126,46926.58