Skip to main content
/
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
25.44
+0.26 (1.03%)
At close: May 15, 2025, 4:00 PM
25.53
+0.09 (0.35%)
After-hours: May 15, 2025, 7:23 PM EDT

UTF Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 11, 2004→May 15, 2025Max ▾200520072009201120132015201720192021202320252008​20082012​20122016​20162020​20202024​2024010.0020.0030.0025.44

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202525.1525.5525.1525.4425.441.03%193,846
May 14, 202525.4025.4024.9525.1825.18-0.28%177,897
May 13, 202525.2125.3525.0725.2525.25-0.47%209,642
May 12, 202525.7125.7725.3025.3725.22-0.86%288,187
May 9, 202525.6625.7325.5725.5925.430.08%152,290
May 8, 202525.7225.8025.4425.5725.41-0.31%199,805
May 7, 202525.6725.8125.5525.6525.490.20%190,520
May 6, 202525.5025.7425.4625.6025.440.04%172,420
May 5, 202525.5025.6925.4025.5925.430.31%182,394
May 2, 202525.4625.6325.3525.5125.350.63%147,272
May 1, 202525.4625.6525.3525.3525.20-0.12%187,127
Apr 30, 202525.3325.3824.8725.3825.23-239,351
Apr 29, 202525.0325.3825.0325.3825.231.28%187,246
Apr 28, 202524.9225.1024.8625.0624.910.60%161,704
Apr 25, 202524.8325.0024.7524.9124.76-0.16%144,611
Apr 24, 202524.7925.0024.6524.9524.800.20%182,403
Apr 23, 202525.0225.2524.7124.9024.750.40%264,010
Apr 22, 202524.5825.2824.5624.8024.651.47%167,907
Apr 21, 202524.8024.9024.2124.4424.29-1.61%247,797
Apr 17, 202524.5125.0024.5024.8424.691.55%223,758
Apr 16, 202524.4224.7524.3124.4624.310.16%252,411
Apr 15, 202524.4524.7224.3424.4224.270.70%185,725
Apr 14, 202523.6824.3023.6824.2524.102.89%214,672
Apr 11, 202523.1223.6923.1223.5723.431.42%187,639
Apr 10, 202523.2123.6322.8723.2423.10-0.30%319,634
Apr 9, 202522.3023.4522.0523.3123.173.00%559,906
Apr 8, 202523.4023.4322.3822.6322.49-0.96%348,254
Apr 7, 202522.7023.8522.4522.8522.56-5.50%830,371
Apr 4, 202525.8025.8023.9024.1823.87-6.39%666,919
Apr 3, 202525.5125.9325.5125.8325.50-0.23%299,899
Apr 2, 202525.6125.9225.6025.8925.561.01%234,386
Apr 1, 202525.6025.7025.3625.6325.300.31%220,168
Mar 31, 202525.3925.7325.3025.5525.220.87%444,702
Mar 28, 202525.1625.3325.1125.3325.001.32%289,614
Mar 27, 202524.8625.0924.8625.0024.680.93%228,134
Mar 26, 202524.6624.8524.6624.7724.450.49%197,943
Mar 25, 202524.7724.8924.4524.6524.33-0.84%234,133
Mar 24, 202524.8625.0424.8024.8624.54-139,646
Mar 21, 202524.9425.0224.8424.8624.54-0.48%108,842
Mar 20, 202524.8425.0224.8024.9824.660.12%106,582
Mar 19, 202524.9225.0324.8424.9524.630.36%108,348
Mar 18, 202524.7524.9724.7524.8624.54-0.08%116,290
Mar 17, 202524.5524.9924.5424.8824.561.39%203,282
Mar 14, 202524.1724.5724.1624.5424.221.61%155,027
Mar 13, 202524.2524.4424.1324.1523.84-0.86%162,440
Mar 12, 202524.3224.5024.1724.3624.050.21%179,733
Mar 11, 202524.6524.7324.2524.3124.00-1.78%279,655
Mar 10, 202524.6724.9924.6624.7524.28-0.08%273,592
Mar 7, 202524.4324.8424.2824.7724.302.10%265,198
Mar 6, 202524.4824.4924.2224.2623.80-0.90%262,681