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

26.55
-0.12 (-0.45%)
NYSE · Last Trade: Nov 2nd, 3:41 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202626.6726.7525.8426.55275,65926.55
10/29/202626.1226.7026.1226.67267,02326.67
10/28/202626.0326.0925.8426.07196,35226.07
10/27/202626.0326.1425.8726.09160,96626.09
10/26/202626.0626.2726.0526.09191,69926.09
10/23/202626.0026.1525.9226.11221,89726.11
10/22/202625.7326.0825.7026.08263,23126.08
10/21/202625.7225.8925.6725.88225,13425.88
10/20/202625.3925.7125.3525.70240,96425.70
10/19/202625.6725.7525.3325.35254,69325.35
10/16/202625.6025.7525.5625.70154,14025.70
10/15/202625.5825.7525.4025.53272,11025.53
10/14/202625.6425.7025.4025.52277,41425.52
10/13/202625.7925.8125.5125.73283,78525.73
10/12/202625.8025.8925.7125.81226,65125.64
10/09/202625.6525.8125.5025.74246,55925.58
10/08/202625.4525.6425.3825.63317,88725.47
10/07/202625.5025.5425.3125.35241,40725.19
10/06/202625.3225.6025.2625.60390,00525.44
10/05/202625.1425.2925.0225.17425,36425.01
10/02/202624.7025.2024.7025.17378,36925.01
10/01/202624.5824.6524.3724.60395,05924.44
9/30/202624.6124.7824.4324.65487,49424.49
9/29/202623.9224.3923.8624.38627,80924.22
9/28/202623.9924.1723.6723.90548,52523.75
9/25/202624.1224.1823.8024.18514,16724.03
9/24/202624.4724.5124.1224.22464,19324.07
9/23/202624.7824.7924.4824.60363,18424.44
9/22/202624.6724.8024.6024.80357,58024.64
9/21/202624.7024.8024.5324.69463,04824.53
9/18/202625.0025.0624.6824.72334,44824.56
9/17/202625.0525.2024.9025.15428,62524.99
9/16/202624.9525.4024.7624.86506,41524.70
9/15/202625.2025.2024.8224.95544,12924.79
9/14/202625.7525.9425.1025.20675,69125.04
9/11/202625.9626.2025.7525.93284,65825.76
9/10/202626.1226.3825.7825.92526,75925.75
9/09/202626.7026.7826.2026.20365,28726.03
9/08/202626.6626.8026.6026.67218,79926.50
9/04/202626.8226.9026.7326.78195,89326.44
9/03/202626.9627.0026.8526.88238,79226.54
9/02/202626.9527.0126.8126.90252,97226.56
9/01/202627.0527.1426.9426.95270,91526.61
8/31/202627.0027.2727.0027.12289,93226.78
8/28/202627.2127.3927.0027.14258,34726.80
8/27/202627.3727.3727.1027.21211,40126.87
8/26/202627.2227.3927.1127.31137,05726.97
8/25/202627.2027.3627.1627.33246,42726.99
8/24/202626.9627.1726.9427.12221,28826.78
8/21/202627.2227.3027.0127.01162,21826.67
8/20/202627.0327.2527.0327.09250,74226.75
8/19/202627.2227.2727.0727.07179,52626.73
8/18/202627.1127.3927.1027.17153,56426.83
8/17/202627.0227.1326.8927.10375,83526.76
8/14/202626.9527.0526.9427.02168,43026.68
8/13/202626.8427.1726.8326.97194,43526.63
8/12/202626.9827.1926.8326.84291,23526.50
8/11/202627.0827.1226.9027.00242,06226.66
8/10/202627.2427.4627.0527.16266,73826.66
8/07/202627.2527.3527.0727.23194,76026.73
8/06/202627.3127.3327.1127.25205,07726.75
8/05/202627.5427.5827.1627.30298,52726.79
8/04/202627.5927.6727.3127.57314,07027.06
8/03/202627.8027.8427.5927.70350,85227.19