Cohen & Steers Infrastructure Fund, Inc. (UTF)

27.09
+0.00 (0.00%)
NYSE· Last Trade: Jun 9th, 4:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/08/202627.2927.3427.0327.09337,24427.09
6/05/202627.1027.2526.8427.15245,79027.15
6/04/202626.8827.0026.8127.00219,13727.00
6/03/202626.8227.1526.8026.80314,08026.80
6/02/202626.7026.9926.5826.87377,11626.87
6/01/202626.9226.9226.6626.69396,21726.69
5/29/20260.0027.1226.8226.93448,12926.93
5/28/202627.0527.1126.9027.00361,10127.00
5/27/202627.1127.1326.9627.08232,96327.08
5/26/202627.1027.1226.9227.09264,37427.09
5/22/202626.9227.1026.9026.98265,97026.98
5/21/202626.7326.9226.6526.90224,25126.90
5/20/202626.6526.9526.6526.86279,60426.86
5/19/202626.6226.7926.5026.65256,90726.65
5/18/202626.5526.8026.5326.67329,40026.67
5/15/202627.0027.0126.7526.83220,68326.83
5/14/202627.1027.1326.9027.06291,63227.06
5/13/202627.2227.2426.9027.00258,52127.00
5/12/202627.0227.2926.9027.26265,41727.26
5/11/202627.0327.3127.0027.30331,97827.14
5/08/202627.1927.2226.9626.99289,92526.83
5/07/202627.3227.3426.9026.99268,57226.83
5/06/202627.3227.3527.1327.20326,59427.04
5/05/202627.1027.3027.0227.23215,53727.07
5/04/202627.0827.1826.7826.99219,59226.83
5/01/202627.2027.3326.9727.08312,84626.92
4/30/202626.5627.2026.5327.07431,11726.91
4/29/202626.5226.6326.3626.56261,48126.40
4/28/202626.4026.4926.3326.49263,11426.33
4/27/202626.2526.5026.2526.31235,08326.15
4/24/202626.3326.4226.2126.28218,63426.12
4/23/202626.2526.4926.2026.27218,37926.11
4/22/202626.1926.3426.0026.12263,55025.96
4/21/202626.6026.6526.0626.09262,87225.93
4/20/202626.6126.6726.4526.56223,01626.40
4/17/202626.5026.6826.3126.56292,32026.40
4/16/202626.4926.5926.3726.50277,49726.34
4/15/202626.6226.6226.2826.37398,61626.21
4/14/202626.6026.6026.3326.48451,26126.32
4/13/202626.9426.9426.6526.71559,26026.38
4/10/202627.0027.0026.7626.77406,70726.44
4/09/202626.6626.9426.5626.84274,77426.51
4/08/202626.5326.5326.3026.51359,57226.19
4/07/202626.1526.2826.0626.17282,00825.85
4/06/202626.1526.2826.0826.19331,11825.87
4/02/202626.0026.4126.0026.10331,56625.78
4/01/202625.9826.3925.9826.15525,54025.83
3/31/202625.8625.9525.6125.88432,45925.56
3/30/202625.4925.8225.4525.52464,77725.21
3/27/202625.3725.7425.3425.40295,02325.09
3/26/202625.5625.7425.4125.41306,51425.10
3/25/202625.4525.8625.4525.74380,26425.43
3/24/202625.1525.6225.1525.40353,25225.09
3/23/202625.3525.5125.1225.18331,76424.87
3/20/202625.7025.8525.0625.10375,09224.79
3/19/202625.9526.0925.5925.62310,84925.31
3/18/202626.2126.2525.9525.95234,77425.63
3/17/202626.2026.2826.1426.17178,57325.85
3/16/202625.8326.0625.8326.03272,58025.71
3/13/202625.8626.0225.7425.75305,18125.44
3/12/202625.6925.9325.6625.73276,16525.42
3/11/202625.8025.9025.6725.76230,38425.45
3/10/202625.9026.0725.6425.67273,62925.36
3/09/202626.0226.0425.3925.96736,77025.49