Home

Cohen & Steers Infrastructure Fund, Inc. (UTF)

26.21
+0.16 (0.61%)
NYSE · Last Trade: Jun 1st, 1:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202526.0926.2825.9026.21194,89226.21
5/29/202525.6826.0525.6826.05202,62626.05
5/28/202525.9325.9625.6625.71176,44825.71
5/27/202525.8025.9825.7125.94183,43325.94
5/23/202525.5025.7325.3725.71113,93325.71
5/22/202525.6425.6625.3825.52166,68425.52
5/21/202526.0026.0025.6525.68193,60225.68
5/20/202525.7526.1225.7426.03289,25026.03
5/19/202525.5525.8125.5225.73142,58325.73
5/16/202525.5325.7325.4425.73161,74725.73
5/15/202525.1525.5525.1525.44193,84825.44
5/14/202525.4025.4024.9525.18177,74625.18
5/13/202525.2125.3525.0725.25209,64225.25
5/12/202525.7125.7725.3025.37288,18725.21
5/09/202525.6625.7225.5725.59152,29025.43
5/08/202525.7225.8025.4425.57199,80525.41
5/07/202525.6725.8125.5525.65190,52025.49
5/06/202525.5025.7425.4625.60172,42025.44
5/05/202525.5025.6925.4025.59182,39425.43
5/02/202525.4625.6325.3525.51147,27225.35
5/01/202525.4625.6525.3525.35187,12725.20
4/30/202525.3325.3824.8725.38239,35125.22
4/29/202525.0325.3825.0325.38187,24625.22
4/28/202524.9225.1024.8625.06161,70424.91
4/25/202524.8325.0024.7524.91144,61124.76
4/24/202524.7925.0024.6524.95182,40324.80
4/23/202525.0225.2524.7124.90264,01024.75
4/22/202524.5825.2824.5624.80167,90724.65
4/21/202524.8024.9024.2124.44247,79724.29
4/17/202524.5125.0024.5024.84223,75824.69
4/16/202524.4224.7524.3124.46252,41124.31
4/15/202524.4524.7224.3424.42185,72524.27
4/14/202523.6824.3023.6824.25214,54924.10
4/11/202523.1223.6923.1223.57187,63923.43
4/10/202523.2123.6322.8723.24319,68423.10
4/09/202522.3023.4522.0523.31559,90623.17
4/08/202523.4023.4322.3822.63348,25422.49
4/07/202522.7023.8222.4522.85830,16122.56
4/04/202525.8025.8023.9024.18666,91923.87
4/03/202525.5125.9325.5125.83299,89925.50
4/02/202525.6125.9125.6025.89234,28425.56
4/01/202525.6025.7025.3625.63220,16925.30
3/31/202525.3925.7325.3025.55444,70225.22
3/28/202525.1625.3325.1125.33289,61425.00
3/27/202524.8625.0924.8625.00228,13424.68
3/26/202524.6624.8524.6624.77197,94324.45
3/25/202524.7724.8924.4524.65234,11924.33
3/24/202524.8625.0424.8024.86139,60624.54
3/21/202524.9425.0224.8424.86108,84224.54
3/20/202524.8425.0224.8024.98106,58224.66
3/19/202524.9225.0324.8424.95108,34824.63
3/18/202524.7524.9724.7524.86116,29024.54
3/17/202524.5524.9924.5424.88203,28224.56
3/14/202524.1724.5724.1624.54155,02724.22
3/13/202524.2524.4424.1324.15162,44023.84
3/12/202524.3224.5024.1724.36179,73324.05
3/11/202524.6524.7324.2524.31279,50524.00
3/10/202524.6724.9924.6624.75273,59224.28
3/07/202524.4324.8424.2824.77265,19824.30
3/06/202524.4824.4924.2224.26262,68123.80
3/05/202524.4124.6524.4024.48347,30124.01
3/04/202524.4824.7224.3024.42262,27723.96
3/03/202524.8224.9024.5124.58219,73124.11