Cohen & Steers Infrastructure Fund, Inc. (UTF)

26.93
-0.31 (-1.14%)
NYSE · Last Trade: Mar 3rd, 5:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202627.1927.3327.0127.24396,62927.24
2/27/202627.0027.1226.9327.08339,83227.08
2/26/202626.8026.9526.8026.95251,61826.95
2/25/202626.8926.9326.7226.83207,91926.83
2/24/202626.7826.8626.7026.77488,42326.77
2/23/202626.9027.1026.7026.78441,20126.78
2/20/202626.6526.9826.6426.87521,88226.87
2/19/202626.5426.6526.4826.61334,87526.61
2/18/202626.8326.8426.3926.46374,23426.46
2/17/202626.9527.0026.6426.68452,48926.68
2/13/202626.7626.9626.6526.85370,63626.85
2/12/202626.6526.7626.5426.57372,96826.57
2/11/202626.6826.6926.4926.56363,16326.56
2/10/202626.4026.5326.2126.45308,45026.45
2/09/202626.2126.4226.0926.38393,60026.23
2/06/202626.0926.2425.9526.03350,86125.88
2/05/202626.0026.0425.8426.02405,18325.87
2/04/202626.0126.2725.9626.03409,55525.88
2/03/202625.8126.0725.7925.93423,21225.78
2/02/202625.9325.9725.7125.75374,85525.60
1/30/202625.9625.9925.6425.85406,63625.70
1/29/202625.7625.9625.7625.96395,86525.81
1/28/202625.7025.7825.6125.72308,26425.57
1/27/202625.3825.7325.3825.66344,53225.51
1/26/202625.1825.5725.1525.38354,77625.23
1/23/202625.1025.2225.0525.21289,97725.06
1/22/202624.9625.1524.9525.02328,64024.87
1/21/202624.7324.9524.7024.94272,89624.79
1/20/202624.7624.8524.6524.66364,54124.52
1/16/202624.7625.0524.7024.96524,53224.81
1/15/202624.5524.8624.5524.78395,97024.63
1/14/202624.4524.5524.4124.50348,10724.36
1/13/202624.3924.4224.2724.42388,25324.28
1/12/202624.2724.5024.2724.41353,38624.11
1/09/202624.3124.4124.2424.36469,46324.06
1/08/202624.0524.2424.0424.23400,30523.93
1/07/202624.2524.2923.8623.93496,47423.64
1/06/202624.3024.4224.1624.30317,31824.00
1/05/202624.4524.4624.1324.27469,41823.97
1/02/202624.2524.4824.1424.47486,44624.17
12/31/202524.4324.4424.1124.11447,30323.82
12/30/202524.2624.3624.2224.32368,20024.02
12/29/202524.1624.3424.0924.21387,77323.91
12/26/202524.2724.2924.1024.18421,98423.89
12/24/202524.1924.2424.0624.24144,44223.94
12/23/202523.7524.1023.7324.07417,63823.78
12/22/202523.8023.8823.5923.81755,54923.52
12/19/202523.8923.9423.7923.80334,30123.51
12/18/202523.8623.9723.7523.85307,18623.56
12/17/202523.8923.9123.4923.65610,81923.36
12/16/202523.9823.9923.7723.86354,14723.57
12/15/202523.8723.9923.8423.98487,87023.69
12/12/202523.7123.8623.5923.74292,59623.45
12/11/202523.5823.7923.4823.71291,39623.42
12/10/202523.5423.6623.4723.57496,78123.28
12/09/202523.6623.7623.5223.55520,60023.26
12/08/202524.0624.0623.6823.73471,88123.29
12/05/202523.9724.1423.9123.91415,01723.46
12/04/202523.9724.0823.8823.94316,87923.49