Cohen & Steers Infrastructure Fund, Inc. (UTF)

27.84
+0.16 (0.58%)
NYSE· Last Trade: Jul 13th, 7:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202627.7727.8827.7527.84262,01227.84
7/10/202627.6927.7627.4627.68178,91227.68
7/09/202627.5027.6527.4327.59216,72027.59
7/08/202627.5327.6227.3527.49190,20327.49
7/07/202627.5027.7527.4527.57194,39427.57
7/06/202627.5027.8127.4127.44266,51227.44
7/02/202627.3527.6127.2827.55296,35627.55
7/01/202627.5127.5827.1527.20437,57627.20
6/30/202627.9027.9027.5327.59323,34427.59
6/29/202627.7527.8927.6027.80372,19827.80
6/26/202627.5827.7927.5027.73278,92227.73
6/25/202627.4027.6127.2827.54222,47227.54
6/24/202627.1527.2927.0527.29288,57027.29
6/23/202627.0327.2027.0127.14308,72027.14
6/22/202626.9327.2026.9027.04416,98227.04
6/18/202627.1227.3026.9526.97230,05626.97
6/17/202627.3227.5026.9027.10280,88927.10
6/16/202627.5727.6527.3927.40273,80527.40
6/15/202627.4627.6327.3327.38254,52127.38
6/12/202627.3527.4827.1727.39340,13527.39
6/11/202627.0027.2827.0027.23361,94727.23
6/10/202627.0927.1426.8126.95271,39126.95
6/09/202627.0127.0326.8126.94277,72926.94
6/08/202627.2927.3427.0327.09337,24426.93
6/05/202627.1027.2526.8427.15245,79026.98
6/04/202626.8827.0026.8127.00219,13726.84
6/03/202626.8227.1526.8026.80314,08026.64
6/02/202626.7026.9926.5826.87377,11626.71
6/01/202626.9226.9226.6626.69396,21726.53
5/29/20260.0027.1226.8226.93448,12926.77
5/28/202627.0527.1126.9027.00361,10126.84
5/27/202627.1127.1326.9627.08232,96326.92
5/26/202627.1027.1226.9227.09264,37426.93
5/22/202626.9227.1026.9026.98265,97026.82
5/21/202626.7326.9226.6526.90224,25126.74
5/20/202626.6526.9526.6526.86279,60426.70
5/19/202626.6226.7926.5026.65256,90726.49
5/18/202626.5526.8026.5326.67329,40026.51
5/15/202627.0027.0126.7526.83220,68326.67
5/14/202627.1027.1326.9027.06291,63226.90
5/13/202627.2227.2426.9027.00258,52126.84
5/12/202627.0227.2926.9027.26265,41727.09
5/11/202627.0327.3127.0027.30331,97826.97
5/08/202627.1927.2226.9626.99289,92526.66
5/07/202627.3227.3426.9026.99268,57226.66
5/06/202627.3227.3527.1327.20326,59426.87
5/05/202627.1027.3027.0227.23215,53726.90
5/04/202627.0827.1826.7826.99219,59226.66
5/01/202627.2027.3326.9727.08312,84626.75
4/30/202626.5627.2026.5327.07431,11726.74
4/29/202626.5226.6326.3626.56261,48126.24
4/28/202626.4026.4926.3326.49263,11426.17
4/27/202626.2526.5026.2526.31235,08325.99
4/24/202626.3326.4226.2126.28218,63425.96
4/23/202626.2526.4926.2026.27218,37925.95
4/22/202626.1926.3426.0026.12263,55025.80
4/21/202626.6026.6526.0626.09262,87225.77
4/20/202626.6126.6726.4526.56223,01626.24
4/17/202626.5026.6826.3126.56292,32026.24
4/16/202626.4926.5926.3726.50277,49726.18
4/15/202626.6226.6226.2826.37398,61626.05
4/14/202626.6026.6026.3326.48451,26126.16