Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
26.42
-0.39 (-1.45%)
Jul 15, 2025, 4:00 PM - Market closed
UTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 26.61 | 26.75 | 26.39 | 26.42 | 26.42 | -1.45% | 168,267 |
| Jul 14, 2025 | 26.78 | 26.94 | 26.70 | 26.81 | 26.65 | 0.30% | 138,236 |
| Jul 11, 2025 | 26.67 | 26.85 | 26.67 | 26.73 | 26.57 | -0.07% | 107,341 |
| Jul 10, 2025 | 26.70 | 26.87 | 26.61 | 26.75 | 26.59 | 0.11% | 174,366 |
| Jul 9, 2025 | 26.66 | 26.85 | 26.62 | 26.72 | 26.56 | 0.23% | 149,033 |
| Jul 8, 2025 | 26.84 | 26.89 | 26.55 | 26.66 | 26.51 | -0.82% | 194,055 |
| Jul 7, 2025 | 27.10 | 27.14 | 26.76 | 26.88 | 26.72 | -0.63% | 326,077 |
| Jul 3, 2025 | 27.02 | 27.17 | 27.02 | 27.05 | 26.89 | -0.18% | 126,469 |
| Jul 2, 2025 | 26.99 | 27.10 | 26.96 | 27.10 | 26.94 | 0.52% | 303,800 |
| Jul 1, 2025 | 26.88 | 27.06 | 26.85 | 26.96 | 26.80 | 0.04% | 221,626 |
| Jun 30, 2025 | 26.85 | 26.95 | 26.68 | 26.95 | 26.79 | 1.13% | 354,950 |
| Jun 27, 2025 | 26.59 | 26.78 | 26.50 | 26.65 | 26.50 | 0.34% | 220,547 |
| Jun 26, 2025 | 26.44 | 26.59 | 26.37 | 26.56 | 26.41 | 0.64% | 160,461 |
| Jun 25, 2025 | 26.60 | 26.60 | 26.26 | 26.39 | 26.24 | -0.64% | 194,862 |
| Jun 24, 2025 | 26.49 | 26.57 | 26.37 | 26.56 | 26.41 | 0.80% | 196,071 |
| Jun 23, 2025 | 26.18 | 26.41 | 26.17 | 26.35 | 26.20 | 1.19% | 243,657 |
| Jun 20, 2025 | 26.00 | 26.10 | 25.88 | 26.04 | 25.89 | 0.74% | 137,689 |
| Jun 18, 2025 | 25.87 | 26.08 | 25.85 | 25.85 | 25.70 | -0.12% | 118,802 |
| Jun 17, 2025 | 26.01 | 26.06 | 25.81 | 25.88 | 25.73 | -0.50% | 124,225 |
| Jun 16, 2025 | 26.36 | 26.36 | 26.00 | 26.01 | 25.86 | -0.73% | 146,498 |
| Jun 13, 2025 | 26.22 | 26.39 | 26.13 | 26.20 | 26.05 | -0.30% | 114,043 |
| Jun 12, 2025 | 26.12 | 26.34 | 26.12 | 26.28 | 26.13 | 0.42% | 105,734 |
| Jun 11, 2025 | 26.20 | 26.23 | 26.02 | 26.17 | 26.02 | 0.27% | 166,055 |
| Jun 10, 2025 | 26.17 | 26.17 | 25.94 | 26.10 | 25.95 | -0.50% | 155,959 |
| Jun 9, 2025 | 26.29 | 26.38 | 26.11 | 26.23 | 25.92 | -0.42% | 197,411 |
| Jun 6, 2025 | 26.44 | 26.44 | 26.23 | 26.34 | 26.03 | 0.34% | 127,616 |
| Jun 5, 2025 | 26.17 | 26.40 | 26.00 | 26.25 | 25.94 | -0.15% | 164,176 |
| Jun 4, 2025 | 26.34 | 26.53 | 26.25 | 26.29 | 25.98 | -0.19% | 145,463 |
| Jun 3, 2025 | 26.43 | 26.45 | 26.20 | 26.34 | 26.03 | 0.04% | 156,594 |
| Jun 2, 2025 | 26.18 | 26.38 | 26.06 | 26.33 | 26.02 | 0.46% | 311,155 |
| May 30, 2025 | 26.09 | 26.28 | 25.90 | 26.21 | 25.90 | 0.61% | 194,892 |
| May 29, 2025 | 25.68 | 26.05 | 25.68 | 26.05 | 25.75 | 1.32% | 202,626 |
| May 28, 2025 | 25.93 | 25.96 | 25.66 | 25.71 | 25.41 | -0.89% | 176,528 |
| May 27, 2025 | 25.80 | 25.98 | 25.71 | 25.94 | 25.64 | 0.89% | 183,433 |
| May 23, 2025 | 25.50 | 25.73 | 25.37 | 25.71 | 25.41 | 0.74% | 113,933 |
| May 22, 2025 | 25.64 | 25.66 | 25.38 | 25.52 | 25.22 | -0.62% | 165,584 |
| May 21, 2025 | 26.00 | 26.00 | 25.65 | 25.68 | 25.38 | -1.34% | 193,602 |
| May 20, 2025 | 25.75 | 26.12 | 25.74 | 26.03 | 25.73 | 1.17% | 289,250 |
| May 19, 2025 | 25.55 | 25.81 | 25.53 | 25.73 | 25.43 | - | 142,583 |
| May 16, 2025 | 25.53 | 25.73 | 25.44 | 25.73 | 25.43 | 1.14% | 161,747 |
| May 15, 2025 | 25.15 | 25.55 | 25.15 | 25.44 | 25.14 | 1.03% | 193,857 |
| May 14, 2025 | 25.40 | 25.40 | 24.95 | 25.18 | 24.89 | -0.28% | 177,897 |
| May 13, 2025 | 25.21 | 25.35 | 25.07 | 25.25 | 24.96 | -0.47% | 209,642 |
| May 12, 2025 | 25.71 | 25.77 | 25.30 | 25.37 | 24.92 | -0.86% | 288,187 |
| May 9, 2025 | 25.66 | 25.73 | 25.57 | 25.59 | 25.14 | 0.08% | 152,290 |
| May 8, 2025 | 25.72 | 25.80 | 25.44 | 25.57 | 25.12 | -0.31% | 199,805 |
| May 7, 2025 | 25.67 | 25.81 | 25.55 | 25.65 | 25.20 | 0.20% | 190,520 |
| May 6, 2025 | 25.50 | 25.74 | 25.46 | 25.60 | 25.15 | 0.04% | 172,420 |
| May 5, 2025 | 25.50 | 25.69 | 25.40 | 25.59 | 25.14 | 0.31% | 182,394 |
| May 2, 2025 | 25.46 | 25.63 | 25.35 | 25.51 | 25.06 | 0.63% | 147,272 |