Skip to main content
logo
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
26.93
0.00 (0.00%)
Mar 4, 2026, 3:26 PM EST - Market open

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202626.9827.0526.7826.93--298,538
Mar 3, 202627.1427.2026.5026.9326.93-1.14%492,502
Mar 2, 202627.1927.3327.0127.2427.240.59%395,758
Feb 27, 202627.0027.1226.9327.0827.080.48%337,906
Feb 26, 202626.8026.9526.8026.9526.950.45%251,585
Feb 25, 202626.8926.9326.7226.8326.830.22%207,665
Feb 24, 202626.7826.8626.7026.7726.77-0.04%488,054
Feb 23, 202626.9027.1026.7026.7826.78-0.33%440,600
Feb 20, 202626.6526.9826.6426.8726.870.98%521,585
Feb 19, 202626.5426.6526.4826.6126.610.57%334,870
Feb 18, 202626.8326.8426.3926.4626.46-0.82%373,674
Feb 17, 202626.9527.0026.6426.6826.68-0.63%451,350
Feb 13, 202626.7626.9626.6526.8526.851.05%368,619
Feb 12, 202626.6526.7626.5426.5726.570.04%372,965
Feb 11, 202626.6826.6926.4926.5626.560.42%362,344
Feb 10, 202626.4026.5326.2126.4526.450.27%307,761
Feb 9, 202626.2126.4226.0926.3826.231.34%393,350
Feb 6, 202626.0926.2425.9526.0325.880.04%350,861
Feb 5, 202626.0026.0425.8426.0225.87-0.04%405,548
Feb 4, 202626.0126.2725.9626.0325.880.39%409,599
Feb 3, 202625.8126.0725.7925.9325.780.70%423,327
Feb 2, 202625.9325.9725.7125.7525.60-0.39%374,905
Jan 30, 202625.9625.9925.6425.8525.70-0.42%406,636
Jan 29, 202625.7625.9625.7625.9625.810.93%395,871
Jan 28, 202625.7025.7825.6125.7225.570.23%308,267
Jan 27, 202625.3825.7325.3825.6625.511.10%344,532
Jan 26, 202625.1825.5725.1525.3825.230.67%354,776
Jan 23, 202625.1025.2225.0625.2125.060.76%289,977
Jan 22, 202624.9625.1524.9525.0224.870.32%329,650
Jan 21, 202624.7324.9524.7024.9424.791.14%272,901
Jan 20, 202624.7624.8524.6524.6624.52-1.20%364,541
Jan 16, 202624.7625.0524.7024.9624.810.73%524,532
Jan 15, 202624.5524.8624.5524.7824.631.14%395,971
Jan 14, 202624.4524.5524.4124.5024.360.33%347,661
Jan 13, 202624.3924.4224.2724.4224.280.04%388,253
Jan 12, 202624.2724.5024.2724.4124.110.21%353,389
Jan 9, 202624.3124.4124.2424.3624.060.54%469,463
Jan 8, 202624.0524.2424.0424.2323.931.25%400,305
Jan 7, 202624.2524.2923.8623.9323.64-1.52%496,574
Jan 6, 202624.3024.4224.1624.3024.000.12%317,563
Jan 5, 202624.4524.4624.1324.2723.97-0.82%469,573
Jan 2, 202624.2524.4824.1424.4724.171.49%486,446
Dec 31, 202524.4324.4424.1124.1123.82-0.86%447,303
Dec 30, 202524.2624.3624.2224.3224.020.45%368,205
Dec 29, 202524.1624.3424.0924.2123.910.12%387,876
Dec 26, 202524.2724.2924.1024.1823.89-0.25%421,984
Dec 24, 202524.1924.2424.0624.2423.940.71%144,442
Dec 23, 202523.7524.1023.7324.0723.781.09%417,843
Dec 22, 202523.8023.8823.5923.8123.520.04%757,789
Dec 19, 202523.8923.9423.7923.8023.51-0.21%334,301