Skip to main content
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
25.33
+0.33 (1.32%)
At close: Mar 28, 2025, 4:00 PM
25.50
+0.17 (0.67%)
After-hours: Mar 28, 2025, 7:50 PM EDT

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.1625.3325.1125.3325.331.32%287,540
Mar 27, 202524.8625.0924.8625.0025.000.93%228,134
Mar 26, 202524.6624.8524.6624.7724.770.49%197,943
Mar 25, 202524.7724.8924.4524.6524.65-0.84%234,133
Mar 24, 202524.8625.0424.8024.8624.86-139,646
Mar 21, 202524.9425.0224.8424.8624.86-0.48%108,842
Mar 20, 202524.8425.0224.8024.9824.980.12%106,582
Mar 19, 202524.9225.0324.8424.9524.950.36%108,348
Mar 18, 202524.7524.9724.7524.8624.86-0.08%116,290
Mar 17, 202524.5524.9924.5424.8824.881.39%203,282
Mar 14, 202524.1724.5724.1624.5424.541.61%155,027
Mar 13, 202524.2524.4424.1324.1524.15-0.86%162,440
Mar 12, 202524.3224.5024.1724.3624.360.21%179,733
Mar 11, 202524.6524.7324.2524.3124.31-1.78%279,655
Mar 10, 202524.6724.9924.6624.7524.59-0.08%273,592
Mar 7, 202524.4324.8424.2824.7724.612.10%265,198
Mar 6, 202524.4824.4924.2224.2624.11-0.90%262,681
Mar 5, 202524.4124.6524.4024.4824.330.25%347,351
Mar 4, 202524.4824.7224.3024.4224.27-0.65%262,277
Mar 3, 202524.8224.9024.5124.5824.42-0.28%219,731
Feb 28, 202524.5624.8524.4824.6524.490.82%273,183
Feb 27, 202524.5124.6024.4224.4524.30-0.16%231,048
Feb 26, 202524.6324.6424.4624.4924.34-0.16%134,052
Feb 25, 202524.5324.6924.4524.5324.38-0.04%167,243
Feb 24, 202524.6324.6924.5224.5424.39-0.49%201,408
Feb 21, 202524.5824.6924.4824.6624.500.82%254,834
Feb 20, 202524.4524.5224.3624.4624.310.12%210,503
Feb 19, 202524.4124.5024.3924.4324.280.16%165,036
Feb 18, 202524.3824.4624.3324.3924.24-187,672
Feb 14, 202524.4824.5824.3724.3924.24-0.53%177,117
Feb 13, 202524.2924.6024.2124.5224.370.95%178,585
Feb 12, 202524.2124.4624.2124.2924.14-0.49%204,717
Feb 11, 202524.2624.4324.1524.4124.26-143,543
Feb 10, 202524.3824.5624.3224.4124.100.12%175,811
Feb 7, 202524.4524.5724.3824.3824.07-0.04%237,205
Feb 6, 202524.5524.5924.2024.3924.08-0.29%225,416
Feb 5, 202524.4824.5824.3724.4624.150.45%142,207
Feb 4, 202524.3124.4624.1524.3524.040.08%128,839
Feb 3, 202524.1224.6224.0024.3324.02-0.53%272,250
Jan 31, 202524.6724.7424.3824.4624.15-0.20%229,859
Jan 30, 202523.9924.6323.9924.5124.202.42%224,294
Jan 29, 202524.2324.3323.8523.9323.63-0.95%259,593
Jan 28, 202524.2824.3724.0524.1623.86-0.12%238,149
Jan 27, 202524.1524.2924.0024.1923.89-0.90%267,715
Jan 24, 202524.4824.5224.3124.4124.100.49%181,800
Jan 23, 202524.3424.4724.2524.2923.98-0.37%170,725
Jan 22, 202524.6124.7024.3224.3824.07-0.81%247,068
Jan 21, 202524.4524.6824.4324.5824.270.61%224,543
Jan 17, 202524.2024.5524.1124.4324.120.95%293,542
Jan 16, 202523.8624.2023.8524.2023.901.64%183,499