Skip to main content
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
24.58
+0.15 (0.61%)
At close: Jan 21, 2025, 4:00 PM
24.51
-0.07 (-0.28%)
After-hours: Jan 21, 2025, 7:54 PM EST

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202524.4524.6824.4324.5824.580.61%224,543
Jan 17, 202524.2024.5524.1124.4324.430.95%293,542
Jan 16, 202523.8624.2023.8524.2024.201.64%183,499
Jan 15, 202523.6523.9023.6523.8123.811.15%174,425
Jan 14, 202523.3923.7123.3223.5423.540.47%188,126
Jan 13, 202523.8023.8123.4123.4323.28-1.76%271,138
Jan 10, 202523.9023.9623.7423.8523.69-0.46%210,377
Jan 8, 202523.8424.0623.8023.9623.80-0.21%188,590
Jan 7, 202524.1324.2524.0024.0123.85-0.37%123,454
Jan 6, 202524.4824.4924.0024.1023.94-1.31%256,332
Jan 3, 202524.4024.5024.2924.4224.260.74%174,686
Jan 2, 202524.0724.3324.0724.2424.080.83%192,039
Dec 31, 202424.0024.3223.9424.0423.880.63%222,515
Dec 30, 202423.7723.9123.6323.8923.730.50%317,153
Dec 27, 202423.7023.8723.6823.7723.620.08%172,237
Dec 26, 202423.7723.9523.7423.7523.60-0.13%193,415
Dec 24, 202423.5523.9223.5423.7823.621.32%137,389
Dec 23, 202423.3123.6123.2523.4723.320.26%183,458
Dec 20, 202423.1523.6023.1523.4123.260.91%202,003
Dec 19, 202423.1923.4323.1723.2023.050.13%342,272
Dec 18, 202423.5823.7423.1323.1723.02-1.74%367,984
Dec 17, 202423.8023.9323.5423.5823.43-1.67%367,548
Dec 16, 202424.3224.4023.9123.9823.82-1.80%371,237
Dec 13, 202424.5524.6024.3924.4224.26-0.49%165,775
Dec 12, 202424.8824.9724.5224.5424.38-0.93%244,768
Dec 11, 202424.9624.9624.7324.7724.61-0.44%204,007
Dec 10, 202425.0325.1024.8624.8824.72-1.27%214,859
Dec 9, 202425.5525.6325.1525.2024.88-1.64%203,398
Dec 6, 202425.9325.9925.5625.6225.30-0.70%137,349
Dec 5, 202425.6725.8925.6125.8025.470.74%166,428
Dec 4, 202425.8025.9025.6025.6125.29-0.66%125,548
Dec 3, 202425.9425.9825.7625.7825.45-0.69%141,966
Dec 2, 202426.1526.2125.9025.9625.63-0.99%142,683
Nov 29, 202426.3026.3026.1126.2225.890.27%134,046
Nov 27, 202425.9426.1525.8126.1525.821.32%188,822
Nov 26, 202425.7225.9225.6325.8125.480.35%151,961
Nov 25, 202425.9325.9725.5625.7225.39-0.23%163,671
Nov 22, 202425.5725.8525.5625.7825.450.70%134,261
Nov 21, 202425.3925.6325.3525.6025.280.99%163,274
Nov 20, 202425.3125.4225.2025.3525.03-0.24%123,890
Nov 19, 202425.0725.5824.9925.4125.090.79%174,557
Nov 18, 202425.0025.3024.9825.2124.891.24%128,558
Nov 15, 202424.8425.0024.8224.9024.580.12%140,831
Nov 14, 202424.8425.0024.8424.8724.550.04%116,338
Nov 13, 202425.0925.1924.8624.8624.54-0.68%160,925
Nov 12, 202425.4825.5925.0325.0324.71-2.61%153,675
Nov 11, 202425.6425.7925.6025.7025.220.82%164,458
Nov 8, 202425.4325.5125.3125.4925.010.79%177,388
Nov 7, 202425.0025.3425.0025.2924.821.16%179,013
Nov 6, 202425.2325.2424.9525.0024.53-0.52%203,218
Nov 5, 202424.8525.1824.8525.1324.661.05%147,377
Nov 4, 202425.0025.0624.7524.8724.40-0.80%218,912
Nov 1, 202425.2725.3825.0425.0724.60-0.20%161,843
Oct 31, 202425.3725.5225.1225.1224.65-0.79%316,610
Oct 30, 202425.2725.3925.1325.3224.850.52%152,435
Oct 29, 202425.4025.4225.1525.1924.72-1.06%176,704
Oct 28, 202425.5025.8325.4325.4624.980.04%172,612
Oct 25, 202425.5625.5925.3525.4524.97-0.16%180,793
Oct 24, 202425.4325.5925.3525.4925.010.16%150,506
Oct 23, 202425.3025.4925.3025.4524.970.24%141,449
Oct 22, 202425.4325.5525.3425.3924.91-0.59%137,807
Oct 21, 202425.6125.6925.4325.5425.06-0.43%143,798
Oct 18, 202425.5125.6525.4925.6525.170.47%133,158
Oct 17, 202425.6825.7025.5325.5325.05-0.58%104,460
Oct 16, 202425.5725.7725.5725.6825.200.43%174,125
Oct 15, 202425.3925.6725.3925.5725.090.75%129,674
Oct 14, 202425.3625.4925.2525.3824.750.59%169,981
Oct 11, 202425.2425.3825.2225.2324.61-122,013
Oct 10, 202425.2825.3625.1525.2324.61-141,731
Oct 9, 202425.5125.7025.0825.2324.61-1.48%301,601
Oct 8, 202425.9625.9625.5125.6124.98-0.85%184,606
Oct 7, 202426.2626.2625.8025.8325.19-1.64%170,161
Oct 4, 202426.1726.3126.0526.2625.610.11%184,182
Oct 3, 202426.2426.2426.0926.2325.580.23%124,139
Oct 2, 202426.0326.2725.9226.1725.520.73%231,301
Oct 1, 202426.0526.1625.8925.9825.34-0.19%151,437
Sep 30, 202425.8426.0525.7026.0325.391.05%218,707
Sep 27, 202425.5525.8125.5025.7625.121.30%168,645
Sep 26, 202425.6525.6825.4025.4324.80-0.39%120,719
Sep 25, 202425.7525.8025.3325.5324.90-0.55%199,863
Sep 24, 202425.6625.8525.6225.6725.04-0.04%172,312
Sep 23, 202425.3825.7025.3825.6825.051.18%139,132
Sep 20, 202425.5225.6725.3025.3824.75-0.82%225,892
Sep 19, 202426.0526.0525.5325.5924.96-1.46%312,807
Sep 18, 202425.9926.0525.9025.9725.330.31%164,224
Sep 17, 202425.9826.0725.8525.8925.25-0.19%176,225
Sep 16, 202425.8226.0025.8025.9425.300.70%176,315
Sep 13, 202425.6225.8425.5725.7625.120.31%123,132
Sep 12, 202425.6325.7525.5225.6825.050.51%141,435
Sep 11, 202425.8025.8025.5025.5524.92-0.85%155,856
Sep 10, 202425.5425.8225.4225.7725.130.66%236,813
Sep 9, 202425.5425.6325.3825.6024.820.87%193,273
Sep 6, 202425.3025.5025.2725.3824.610.44%259,959
Sep 5, 202425.4225.4925.2425.2724.50-0.32%162,995
Sep 4, 202424.9525.4224.9525.3524.581.28%189,945
Sep 3, 202424.9225.1824.8625.0324.270.44%179,801
Aug 30, 202424.8725.0024.8424.9224.160.28%200,273
Aug 29, 202424.5724.8524.5224.8524.091.39%205,570
Aug 28, 202424.6524.7524.5124.5123.76-0.53%121,080
Aug 27, 202424.6224.6624.5524.6423.89-0.04%98,721