Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
26.72
+0.16 (0.58%)
Feb 12, 2026, 10:54 AM EST - Market open
UTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.65 | 26.76 | 26.62 | 26.71 | - | 0.56% | 60,500 |
| Feb 11, 2026 | 26.68 | 26.69 | 26.49 | 26.56 | 26.56 | 0.42% | 362,344 |
| Feb 10, 2026 | 26.40 | 26.53 | 26.21 | 26.45 | 26.45 | 0.27% | 307,761 |
| Feb 9, 2026 | 26.21 | 26.42 | 26.09 | 26.38 | 26.23 | 1.34% | 393,350 |
| Feb 6, 2026 | 26.09 | 26.24 | 25.95 | 26.03 | 25.88 | 0.04% | 350,861 |
| Feb 5, 2026 | 26.00 | 26.04 | 25.84 | 26.02 | 25.87 | -0.04% | 405,548 |
| Feb 4, 2026 | 26.01 | 26.27 | 25.96 | 26.03 | 25.88 | 0.39% | 409,599 |
| Feb 3, 2026 | 25.81 | 26.07 | 25.79 | 25.93 | 25.78 | 0.70% | 423,327 |
| Feb 2, 2026 | 25.93 | 25.97 | 25.71 | 25.75 | 25.60 | -0.39% | 374,905 |
| Jan 30, 2026 | 25.96 | 25.99 | 25.64 | 25.85 | 25.70 | -0.42% | 406,636 |
| Jan 29, 2026 | 25.76 | 25.96 | 25.76 | 25.96 | 25.81 | 0.93% | 395,871 |
| Jan 28, 2026 | 25.70 | 25.78 | 25.61 | 25.72 | 25.57 | 0.23% | 308,267 |
| Jan 27, 2026 | 25.38 | 25.73 | 25.38 | 25.66 | 25.51 | 1.10% | 344,532 |
| Jan 26, 2026 | 25.18 | 25.57 | 25.15 | 25.38 | 25.23 | 0.67% | 354,776 |
| Jan 23, 2026 | 25.10 | 25.22 | 25.06 | 25.21 | 25.06 | 0.76% | 289,977 |
| Jan 22, 2026 | 24.96 | 25.15 | 24.95 | 25.02 | 24.87 | 0.32% | 329,650 |
| Jan 21, 2026 | 24.73 | 24.95 | 24.70 | 24.94 | 24.79 | 1.14% | 272,901 |
| Jan 20, 2026 | 24.76 | 24.85 | 24.65 | 24.66 | 24.52 | -1.20% | 364,541 |
| Jan 16, 2026 | 24.76 | 25.05 | 24.70 | 24.96 | 24.81 | 0.73% | 524,532 |
| Jan 15, 2026 | 24.55 | 24.86 | 24.55 | 24.78 | 24.63 | 1.14% | 395,971 |
| Jan 14, 2026 | 24.45 | 24.55 | 24.41 | 24.50 | 24.36 | 0.33% | 347,661 |
| Jan 13, 2026 | 24.39 | 24.42 | 24.27 | 24.42 | 24.28 | 0.04% | 388,253 |
| Jan 12, 2026 | 24.27 | 24.50 | 24.27 | 24.41 | 24.11 | 0.21% | 353,389 |
| Jan 9, 2026 | 24.31 | 24.41 | 24.24 | 24.36 | 24.06 | 0.54% | 469,463 |
| Jan 8, 2026 | 24.05 | 24.24 | 24.04 | 24.23 | 23.93 | 1.25% | 400,305 |
| Jan 7, 2026 | 24.25 | 24.29 | 23.86 | 23.93 | 23.64 | -1.52% | 496,574 |
| Jan 6, 2026 | 24.30 | 24.42 | 24.16 | 24.30 | 24.00 | 0.12% | 317,563 |
| Jan 5, 2026 | 24.45 | 24.46 | 24.13 | 24.27 | 23.97 | -0.82% | 469,573 |
| Jan 2, 2026 | 24.25 | 24.48 | 24.14 | 24.47 | 24.17 | 1.49% | 486,446 |
| Dec 31, 2025 | 24.43 | 24.44 | 24.11 | 24.11 | 23.82 | -0.86% | 447,303 |
| Dec 30, 2025 | 24.26 | 24.36 | 24.22 | 24.32 | 24.02 | 0.45% | 368,205 |
| Dec 29, 2025 | 24.16 | 24.34 | 24.09 | 24.21 | 23.91 | 0.12% | 387,876 |
| Dec 26, 2025 | 24.27 | 24.29 | 24.10 | 24.18 | 23.89 | -0.25% | 421,984 |
| Dec 24, 2025 | 24.19 | 24.24 | 24.06 | 24.24 | 23.94 | 0.71% | 144,442 |
| Dec 23, 2025 | 23.75 | 24.10 | 23.73 | 24.07 | 23.78 | 1.09% | 417,843 |
| Dec 22, 2025 | 23.80 | 23.88 | 23.59 | 23.81 | 23.52 | 0.04% | 757,789 |
| Dec 19, 2025 | 23.89 | 23.94 | 23.79 | 23.80 | 23.51 | -0.21% | 334,301 |
| Dec 18, 2025 | 23.86 | 23.97 | 23.75 | 23.85 | 23.56 | 0.85% | 307,337 |
| Dec 17, 2025 | 23.89 | 23.91 | 23.49 | 23.65 | 23.36 | -0.88% | 610,819 |
| Dec 16, 2025 | 23.98 | 23.99 | 23.77 | 23.86 | 23.57 | -0.50% | 354,152 |
| Dec 15, 2025 | 23.87 | 23.99 | 23.84 | 23.98 | 23.69 | 1.01% | 488,049 |
| Dec 12, 2025 | 23.71 | 23.86 | 23.59 | 23.74 | 23.45 | 0.13% | 292,596 |
| Dec 11, 2025 | 23.58 | 23.79 | 23.48 | 23.71 | 23.42 | 0.59% | 291,396 |
| Dec 10, 2025 | 23.54 | 23.66 | 23.47 | 23.57 | 23.28 | 0.08% | 497,291 |
| Dec 9, 2025 | 23.66 | 23.76 | 23.52 | 23.55 | 23.26 | -0.76% | 520,610 |
| Dec 8, 2025 | 24.06 | 24.06 | 23.68 | 23.73 | 23.29 | -0.75% | 472,983 |
| Dec 5, 2025 | 23.97 | 24.14 | 23.91 | 23.91 | 23.46 | -0.13% | 415,017 |
| Dec 4, 2025 | 23.97 | 24.08 | 23.88 | 23.94 | 23.49 | -0.13% | 316,999 |
| Dec 3, 2025 | 24.04 | 24.09 | 23.90 | 23.97 | 23.52 | -0.46% | 520,092 |
| Dec 2, 2025 | 24.10 | 24.19 | 24.06 | 24.08 | 23.63 | -0.37% | 359,513 |