Cohen & Steers Infrastructure Fund, Inc. (UTF)

26.50
+0.13 (0.49%)
NYSE · Last Trade: Apr 16th, 4:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/15/202626.6226.6226.2826.37398,61626.37
4/14/202626.6026.6026.3326.48451,26126.48
4/13/202626.9426.9426.6526.71559,26026.71
4/10/202627.0027.0026.7626.77406,70726.77
4/09/202626.6626.9426.5626.84274,77426.84
4/08/202626.5326.5326.3026.51359,57226.51
4/07/202626.1526.2826.0626.17282,00826.17
4/06/202626.1526.2826.0826.19331,11826.19
4/02/202626.0026.4126.0026.10331,56626.10
4/01/202625.9826.3925.9826.15525,54026.15
3/31/202625.8625.9525.6125.88432,45925.88
3/30/202625.4925.8225.4525.52464,77725.52
3/27/202625.3725.7425.3425.40295,02325.40
3/26/202625.5625.7425.4125.41306,51425.41
3/25/202625.4525.8625.4525.74380,26425.74
3/24/202625.1525.6225.1525.40353,25225.40
3/23/202625.3525.5125.1225.18331,76425.18
3/20/202625.7025.8525.0625.10375,09225.10
3/19/202625.9526.0925.5925.62310,84925.62
3/18/202626.2126.2525.9525.95234,77425.95
3/17/202626.2026.2826.1426.17178,57326.17
3/16/202625.8326.0625.8326.03272,58026.03
3/13/202625.8626.0225.7425.75305,18125.75
3/12/202625.6925.9325.6625.73276,16525.73
3/11/202625.8025.9025.6725.76230,38425.76
3/10/202625.9026.0725.6425.67273,62925.67
3/09/202626.0226.0425.3925.96736,77025.96
3/06/202626.2126.3626.0326.19336,17126.19
3/05/202626.8626.8626.3426.47417,50226.47
3/04/202626.9827.0526.7826.90313,99026.90
3/03/202627.1427.2026.5026.93492,57226.93
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
2/09/202626.2126.4226.0926.38393,60026.38
2/06/202626.0926.2425.9526.03350,86126.03
2/05/202626.0026.0425.8426.02405,18326.02
2/04/202626.0126.2725.9626.03409,55526.03
2/03/202625.8126.0725.7925.93423,21225.93
2/02/202625.9325.9725.7125.75374,85525.75
1/30/202625.9625.9925.6425.85406,63625.85
1/29/202625.7625.9625.7625.96395,86525.96
1/28/202625.7025.7825.6125.72308,21425.72
1/27/202625.3825.7325.3825.66344,53225.66
1/26/202625.1825.5725.1525.38354,77625.38
1/23/202625.1025.2225.0525.21289,97725.21
1/22/202624.9625.1524.9525.02328,64025.02
1/21/202624.7324.9524.7024.94272,89624.94
1/20/202624.7624.8524.6524.66364,54124.66
1/16/202624.7625.0524.7024.96524,53224.96