Skip to main content
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
23.41
+0.21 (0.91%)
Dec 20, 2024, 4:00 PM EST - Market closed

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.1523.6023.1523.4123.410.91%202,003
Dec 19, 202423.1923.4323.1723.2023.200.13%342,272
Dec 18, 202423.5823.7423.1323.1723.17-1.74%367,984
Dec 17, 202423.8023.9323.5423.5823.58-1.67%367,548
Dec 16, 202424.3224.4023.9123.9823.98-1.80%371,237
Dec 13, 202424.5524.6024.3924.4224.42-0.49%165,775
Dec 12, 202424.8824.9724.5224.5424.54-0.93%244,768
Dec 11, 202424.9624.9624.7324.7724.77-0.44%204,007
Dec 10, 202425.0325.1024.8624.8824.88-1.27%214,859
Dec 9, 202425.5525.6325.1525.2025.04-1.64%203,398
Dec 6, 202425.9325.9925.5625.6225.46-0.70%137,349
Dec 5, 202425.6725.8925.6125.8025.640.74%166,428
Dec 4, 202425.8025.9025.6025.6125.45-0.66%125,548
Dec 3, 202425.9425.9825.7625.7825.62-0.69%141,966
Dec 2, 202426.1526.2125.9025.9625.80-0.99%142,683
Nov 29, 202426.3026.3026.1126.2226.060.27%134,046
Nov 27, 202425.9426.1525.8126.1525.991.32%188,822
Nov 26, 202425.7225.9225.6325.8125.650.35%151,961
Nov 25, 202425.9325.9725.5625.7225.56-0.23%163,671
Nov 22, 202425.5725.8525.5625.7825.620.70%134,261
Nov 21, 202425.3925.6325.3525.6025.440.99%163,274
Nov 20, 202425.3125.4225.2025.3525.19-0.24%123,890
Nov 19, 202425.0725.5824.9925.4125.250.79%174,557
Nov 18, 202425.0025.3024.9825.2125.051.24%128,558
Nov 15, 202424.8425.0024.8224.9024.750.12%140,831
Nov 14, 202424.8425.0024.8424.8724.720.04%116,338
Nov 13, 202425.0925.1924.8624.8624.71-0.68%160,925
Nov 12, 202425.4825.5925.0325.0324.88-2.61%153,675
Nov 11, 202425.6425.7925.6025.7025.380.82%164,458
Nov 8, 202425.4325.5125.3125.4925.180.79%177,388
Nov 7, 202425.0025.3425.0025.2924.981.16%179,013
Nov 6, 202425.2325.2424.9525.0024.69-0.52%203,218
Nov 5, 202424.8525.1824.8525.1324.821.05%147,377
Nov 4, 202425.0025.0624.7524.8724.56-0.80%218,912
Nov 1, 202425.2725.3825.0425.0724.76-0.20%161,843
Oct 31, 202425.3725.5225.1225.1224.81-0.79%316,610
Oct 30, 202425.2725.3925.1325.3225.010.52%152,435
Oct 29, 202425.4025.4225.1525.1924.88-1.06%176,704
Oct 28, 202425.5025.8325.4325.4625.150.04%172,612
Oct 25, 202425.5625.5925.3525.4525.14-0.16%180,793
Oct 24, 202425.4325.5925.3525.4925.180.16%150,506
Oct 23, 202425.3025.4925.3025.4525.140.24%141,449
Oct 22, 202425.4325.5525.3425.3925.08-0.59%137,807
Oct 21, 202425.6125.6925.4325.5425.23-0.43%143,798
Oct 18, 202425.5125.6525.4925.6525.330.47%133,158
Oct 17, 202425.6825.7025.5325.5325.22-0.58%104,460
Oct 16, 202425.5725.7725.5725.6825.360.43%174,125
Oct 15, 202425.3925.6725.3925.5725.260.75%129,674
Oct 14, 202425.3625.4925.2525.3824.920.59%169,981
Oct 11, 202425.2425.3825.2225.2324.77-122,013
Oct 10, 202425.2825.3625.1525.2324.77-141,731
Oct 9, 202425.5125.7025.0825.2324.77-1.48%301,601
Oct 8, 202425.9625.9625.5125.6125.14-0.85%184,606
Oct 7, 202426.2626.2625.8025.8325.36-1.64%170,161
Oct 4, 202426.1726.3126.0526.2625.780.11%184,182
Oct 3, 202426.2426.2426.0926.2325.750.23%124,139
Oct 2, 202426.0326.2725.9226.1725.690.73%231,301
Oct 1, 202426.0526.1625.8925.9825.51-0.19%151,437
Sep 30, 202425.8426.0525.7026.0325.561.05%218,707
Sep 27, 202425.5525.8125.5025.7625.291.30%168,645
Sep 26, 202425.6525.6825.4025.4324.97-0.39%120,719
Sep 25, 202425.7525.8025.3325.5325.06-0.55%199,863
Sep 24, 202425.6625.8525.6225.6725.20-0.04%172,312
Sep 23, 202425.3825.7025.3825.6825.211.18%139,132
Sep 20, 202425.5225.6725.3025.3824.92-0.82%225,892
Sep 19, 202426.0526.0525.5325.5925.12-1.46%312,807
Sep 18, 202425.9926.0525.9025.9725.500.31%164,224
Sep 17, 202425.9826.0725.8525.8925.42-0.19%176,225
Sep 16, 202425.8226.0025.8025.9425.470.70%176,315
Sep 13, 202425.6225.8425.5725.7625.290.31%123,132
Sep 12, 202425.6325.7525.5225.6825.210.51%141,435
Sep 11, 202425.8025.8025.5025.5525.08-0.85%155,856
Sep 10, 202425.5425.8225.4225.7725.300.66%236,813
Sep 9, 202425.5425.6325.3825.6024.980.87%193,273
Sep 6, 202425.3025.5025.2725.3824.770.44%259,959
Sep 5, 202425.4225.4925.2425.2724.66-0.32%162,995
Sep 4, 202424.9525.4224.9525.3524.741.28%189,945
Sep 3, 202424.9225.1824.8625.0324.430.44%179,801
Aug 30, 202424.8725.0024.8424.9224.320.28%200,273
Aug 29, 202424.5724.8524.5224.8524.251.39%205,570
Aug 28, 202424.6524.7524.5124.5123.92-0.53%121,080
Aug 27, 202424.6224.6624.5524.6424.05-0.04%98,721
Aug 26, 202424.5024.8124.4924.6524.060.86%188,309
Aug 23, 202424.3024.6024.2624.4423.850.66%101,235
Aug 22, 202424.2524.3824.2124.2823.690.21%101,583
Aug 21, 202424.2324.4024.1124.2323.650.41%129,350
Aug 20, 202424.3224.3924.1324.1323.55-1.15%138,140
Aug 19, 202424.2024.4424.1624.4123.820.87%166,222
Aug 16, 202424.1024.2224.0924.2023.620.29%159,843
Aug 15, 202424.4024.4324.0824.1323.55-0.58%229,978
Aug 14, 202424.4024.5024.2224.2723.68-0.74%184,026
Aug 13, 202424.3624.6324.2424.4523.86-0.08%177,982
Aug 12, 202424.6524.7424.4524.4723.73-0.61%234,444
Aug 9, 202424.8624.8624.5224.6223.88-0.53%135,922
Aug 8, 202424.5324.8624.5124.7524.000.98%155,047
Aug 7, 202424.5224.8024.4024.5123.770.53%195,340
Aug 6, 202424.1324.5524.0824.3823.641.04%167,535
Aug 5, 202423.9124.4523.7624.1323.40-1.59%582,805
Aug 2, 202424.3824.6624.3324.5223.780.41%248,708
Aug 1, 202424.4624.4824.3024.4223.680.25%124,952