Cohen & Steers Infrastructure Fund, Inc Common Stock (UTF)

27.12
-0.02 (-0.07%)
NYSE· Last Trade: Sep 1st, 2:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202627.0027.2727.0027.12289,93227.12
8/28/202627.2127.3927.0027.14258,34727.14
8/27/202627.3727.3727.1027.21211,40127.21
8/26/202627.2227.3927.1127.31137,05727.31
8/25/202627.2027.3627.1627.33246,42727.33
8/24/202626.9627.1726.9427.12221,28827.12
8/21/202627.2227.3027.0127.01162,21827.01
8/20/202627.0327.2527.0327.09250,74227.09
8/19/202627.2227.2727.0727.07179,52627.07
8/18/202627.1127.3927.1027.17153,56427.17
8/17/202627.0227.1326.8927.10375,83527.10
8/14/202626.9527.0526.9427.02168,43027.02
8/13/202626.8427.1726.8326.97194,43526.97
8/12/202626.9827.1926.8326.84291,23526.84
8/11/202627.0827.1226.9027.00242,06227.00
8/10/202627.2427.4627.0527.16266,73827.00
8/07/202627.2527.3527.0727.23194,76027.06
8/06/202627.3127.3327.1127.25205,07727.08
8/05/202627.5427.5827.1627.30298,52727.13
8/04/202627.5927.6727.3127.57314,07027.40
8/03/202627.8027.8427.5927.70350,85227.53
7/31/202627.9027.9027.6327.79381,65427.62
7/30/202627.6627.8727.5027.82248,98627.65
7/29/202627.7927.9027.5027.65201,64527.48
7/28/202627.7227.9527.7027.79231,55927.62
7/27/202628.0128.0227.6927.73188,52627.56
7/24/202627.9628.0727.9028.07211,93327.90
7/23/202627.7927.8927.7027.83164,90327.66
7/22/202627.6527.8527.5427.75197,81327.58
7/21/202627.7728.0027.5327.60277,54727.43
7/20/202627.7527.9927.6627.77215,03027.60
7/17/202627.8628.1127.6627.77251,23227.60
7/16/202627.6427.8527.6227.81184,80827.64
7/15/202627.8427.9927.6127.70185,04627.53
7/14/202627.6527.8827.6027.78255,22127.61
7/13/202627.7727.8827.7527.84262,01227.51
7/10/202627.6927.7627.4627.68178,91227.35
7/09/202627.5027.6527.4327.59216,72027.26
7/08/202627.5327.6227.3527.49190,20327.16
7/07/202627.5027.7527.4527.57194,39427.24
7/06/202627.5027.8127.4127.44266,51227.11
7/02/202627.3527.6127.2827.55296,35627.22
7/01/202627.5127.5827.1527.20437,57626.87
6/30/202627.9027.9027.5327.59323,34427.26
6/29/202627.7527.8927.6027.80372,19827.47
6/26/202627.5827.7927.5027.73278,92227.40
6/25/202627.4027.6127.2827.54222,47227.21
6/24/202627.1527.2927.0527.29288,57026.96
6/23/202627.0327.2027.0127.14308,72026.82
6/22/202626.9327.2026.9027.04416,98226.72
6/18/202627.1227.3026.9526.97230,05626.65
6/17/202627.3227.5026.9027.10280,88926.78
6/16/202627.5727.6527.3927.40273,80527.07
6/15/202627.4627.6327.3327.38254,52127.05
6/12/202627.3527.4827.1727.39340,13527.06
6/11/202627.0027.2827.0027.23361,94726.90
6/10/202627.0927.1426.8126.95271,39126.63
6/09/202627.0127.0326.8126.94277,72926.62
6/08/202627.2927.3427.0327.09337,24426.60
6/05/202627.1027.2526.8427.15245,79026.66
6/04/202626.8827.0026.8127.00219,13726.51
6/03/202626.8227.1526.8026.80314,08026.32
6/02/202626.7026.9926.5826.87377,11626.39
6/01/202626.9226.9226.6626.69396,21726.21