Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
26.66
+0.04 (0.15%)
Aug 29, 2025, 4:00 PM - Market closed
UTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.65 | 26.75 | 26.52 | 26.66 | 26.66 | 0.15% | 192,821 |
| Aug 28, 2025 | 26.43 | 26.69 | 26.43 | 26.62 | 26.62 | 0.41% | 187,890 |
| Aug 27, 2025 | 26.78 | 26.81 | 26.40 | 26.51 | 26.51 | -1.01% | 378,660 |
| Aug 26, 2025 | 26.84 | 26.89 | 26.72 | 26.78 | 26.78 | -0.45% | 165,275 |
| Aug 25, 2025 | 26.97 | 27.05 | 26.84 | 26.90 | 26.90 | -0.59% | 120,006 |
| Aug 22, 2025 | 26.98 | 27.11 | 26.93 | 27.06 | 27.06 | 0.59% | 106,924 |
| Aug 21, 2025 | 26.98 | 27.02 | 26.80 | 26.90 | 26.90 | -0.26% | 145,530 |
| Aug 20, 2025 | 26.86 | 27.04 | 26.86 | 26.97 | 26.97 | 0.78% | 112,578 |
| Aug 19, 2025 | 26.66 | 26.82 | 26.65 | 26.76 | 26.76 | 0.19% | 130,168 |
| Aug 18, 2025 | 26.85 | 26.98 | 26.71 | 26.71 | 26.71 | -0.78% | 179,430 |
| Aug 15, 2025 | 26.79 | 27.00 | 26.74 | 26.92 | 26.92 | 0.64% | 146,856 |
| Aug 14, 2025 | 26.96 | 27.04 | 26.74 | 26.75 | 26.75 | -0.93% | 329,455 |
| Aug 13, 2025 | 26.96 | 27.05 | 26.91 | 27.00 | 27.00 | - | 171,798 |
| Aug 12, 2025 | 26.95 | 27.06 | 26.88 | 27.00 | 27.00 | -0.22% | 140,938 |
| Aug 11, 2025 | 27.06 | 27.13 | 26.91 | 27.06 | 26.91 | - | 146,850 |
| Aug 8, 2025 | 27.13 | 27.25 | 27.05 | 27.06 | 26.91 | -0.11% | 231,785 |
| Aug 7, 2025 | 26.95 | 27.12 | 26.95 | 27.09 | 26.94 | 0.56% | 170,160 |
| Aug 6, 2025 | 26.85 | 27.00 | 26.82 | 26.94 | 26.79 | 0.30% | 114,822 |
| Aug 5, 2025 | 27.00 | 27.00 | 26.80 | 26.86 | 26.71 | -0.19% | 110,168 |
| Aug 4, 2025 | 26.66 | 26.98 | 26.60 | 26.91 | 26.76 | 0.86% | 161,224 |
| Aug 1, 2025 | 26.68 | 26.79 | 26.54 | 26.68 | 26.53 | 0.41% | 139,008 |
| Jul 31, 2025 | 26.80 | 26.84 | 26.52 | 26.57 | 26.42 | -0.64% | 202,686 |
| Jul 30, 2025 | 26.51 | 26.75 | 26.51 | 26.74 | 26.59 | 0.56% | 172,040 |
| Jul 29, 2025 | 26.58 | 26.69 | 26.49 | 26.59 | 26.44 | 0.34% | 122,161 |
| Jul 28, 2025 | 26.71 | 26.77 | 26.39 | 26.50 | 26.35 | -1.08% | 185,768 |
| Jul 25, 2025 | 26.90 | 26.92 | 26.75 | 26.79 | 26.64 | -0.11% | 121,517 |
| Jul 24, 2025 | 26.94 | 26.94 | 26.78 | 26.82 | 26.67 | -0.07% | 130,322 |
| Jul 23, 2025 | 26.82 | 26.94 | 26.73 | 26.84 | 26.69 | 0.30% | 158,948 |
| Jul 22, 2025 | 26.51 | 26.83 | 26.51 | 26.76 | 26.61 | 0.75% | 156,615 |
| Jul 21, 2025 | 26.57 | 26.80 | 26.55 | 26.56 | 26.41 | -0.19% | 219,341 |
| Jul 18, 2025 | 26.55 | 26.74 | 26.44 | 26.61 | 26.46 | 0.80% | 148,756 |
| Jul 17, 2025 | 26.42 | 26.55 | 26.40 | 26.40 | 26.25 | -0.23% | 159,973 |
| Jul 16, 2025 | 26.43 | 26.60 | 26.33 | 26.46 | 26.31 | 0.15% | 142,172 |
| Jul 15, 2025 | 26.61 | 26.75 | 26.39 | 26.42 | 26.27 | -1.45% | 168,330 |
| Jul 14, 2025 | 26.78 | 26.94 | 26.70 | 26.81 | 26.50 | 0.30% | 138,236 |
| Jul 11, 2025 | 26.67 | 26.85 | 26.67 | 26.73 | 26.42 | -0.07% | 107,341 |
| Jul 10, 2025 | 26.70 | 26.87 | 26.61 | 26.75 | 26.44 | 0.11% | 174,366 |
| Jul 9, 2025 | 26.66 | 26.85 | 26.62 | 26.72 | 26.41 | 0.23% | 149,033 |
| Jul 8, 2025 | 26.84 | 26.89 | 26.55 | 26.66 | 26.35 | -0.82% | 194,055 |
| Jul 7, 2025 | 27.10 | 27.14 | 26.76 | 26.88 | 26.57 | -0.63% | 326,077 |
| Jul 3, 2025 | 27.02 | 27.17 | 27.02 | 27.05 | 26.74 | -0.18% | 126,469 |
| Jul 2, 2025 | 26.99 | 27.10 | 26.96 | 27.10 | 26.79 | 0.52% | 303,800 |
| Jul 1, 2025 | 26.88 | 27.06 | 26.85 | 26.96 | 26.65 | 0.04% | 221,626 |
| Jun 30, 2025 | 26.85 | 26.95 | 26.68 | 26.95 | 26.64 | 1.13% | 354,950 |
| Jun 27, 2025 | 26.59 | 26.78 | 26.50 | 26.65 | 26.34 | 0.34% | 220,547 |
| Jun 26, 2025 | 26.44 | 26.59 | 26.37 | 26.56 | 26.25 | 0.64% | 160,461 |
| Jun 25, 2025 | 26.60 | 26.60 | 26.26 | 26.39 | 26.09 | -0.64% | 194,862 |
| Jun 24, 2025 | 26.49 | 26.57 | 26.37 | 26.56 | 26.25 | 0.80% | 196,071 |
| Jun 23, 2025 | 26.18 | 26.41 | 26.17 | 26.35 | 26.05 | 1.19% | 243,657 |
| Jun 20, 2025 | 26.00 | 26.10 | 25.88 | 26.04 | 25.74 | 0.74% | 137,689 |