Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
25.44
+0.26 (1.03%)
May 15, 2025, 4:00 PM - Market closed
UTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 25.15 | 25.55 | 25.15 | 25.44 | 25.44 | 1.03% | 193,846 |
| May 14, 2025 | 25.40 | 25.40 | 24.95 | 25.18 | 25.18 | -0.28% | 177,897 |
| May 13, 2025 | 25.21 | 25.35 | 25.07 | 25.25 | 25.25 | -0.47% | 209,642 |
| May 12, 2025 | 25.71 | 25.77 | 25.30 | 25.37 | 25.22 | -0.86% | 288,187 |
| May 9, 2025 | 25.66 | 25.73 | 25.57 | 25.59 | 25.43 | 0.08% | 152,290 |
| May 8, 2025 | 25.72 | 25.80 | 25.44 | 25.57 | 25.41 | -0.31% | 199,805 |
| May 7, 2025 | 25.67 | 25.81 | 25.55 | 25.65 | 25.49 | 0.20% | 190,520 |
| May 6, 2025 | 25.50 | 25.74 | 25.46 | 25.60 | 25.44 | 0.04% | 172,420 |
| May 5, 2025 | 25.50 | 25.69 | 25.40 | 25.59 | 25.43 | 0.31% | 182,394 |
| May 2, 2025 | 25.46 | 25.63 | 25.35 | 25.51 | 25.35 | 0.63% | 147,272 |
| May 1, 2025 | 25.46 | 25.65 | 25.35 | 25.35 | 25.20 | -0.12% | 187,127 |
| Apr 30, 2025 | 25.33 | 25.38 | 24.87 | 25.38 | 25.23 | - | 239,351 |
| Apr 29, 2025 | 25.03 | 25.38 | 25.03 | 25.38 | 25.23 | 1.28% | 187,246 |
| Apr 28, 2025 | 24.92 | 25.10 | 24.86 | 25.06 | 24.91 | 0.60% | 161,704 |
| Apr 25, 2025 | 24.83 | 25.00 | 24.75 | 24.91 | 24.76 | -0.16% | 144,611 |
| Apr 24, 2025 | 24.79 | 25.00 | 24.65 | 24.95 | 24.80 | 0.20% | 182,403 |
| Apr 23, 2025 | 25.02 | 25.25 | 24.71 | 24.90 | 24.75 | 0.40% | 264,010 |
| Apr 22, 2025 | 24.58 | 25.28 | 24.56 | 24.80 | 24.65 | 1.47% | 167,907 |
| Apr 21, 2025 | 24.80 | 24.90 | 24.21 | 24.44 | 24.29 | -1.61% | 247,797 |
| Apr 17, 2025 | 24.51 | 25.00 | 24.50 | 24.84 | 24.69 | 1.55% | 223,758 |
| Apr 16, 2025 | 24.42 | 24.75 | 24.31 | 24.46 | 24.31 | 0.16% | 252,411 |
| Apr 15, 2025 | 24.45 | 24.72 | 24.34 | 24.42 | 24.27 | 0.70% | 185,725 |
| Apr 14, 2025 | 23.68 | 24.30 | 23.68 | 24.25 | 24.10 | 2.89% | 214,672 |
| Apr 11, 2025 | 23.12 | 23.69 | 23.12 | 23.57 | 23.43 | 1.42% | 187,639 |
| Apr 10, 2025 | 23.21 | 23.63 | 22.87 | 23.24 | 23.10 | -0.30% | 319,634 |
| Apr 9, 2025 | 22.30 | 23.45 | 22.05 | 23.31 | 23.17 | 3.00% | 559,906 |
| Apr 8, 2025 | 23.40 | 23.43 | 22.38 | 22.63 | 22.49 | -0.96% | 348,254 |
| Apr 7, 2025 | 22.70 | 23.85 | 22.45 | 22.85 | 22.56 | -5.50% | 830,371 |
| Apr 4, 2025 | 25.80 | 25.80 | 23.90 | 24.18 | 23.87 | -6.39% | 666,919 |
| Apr 3, 2025 | 25.51 | 25.93 | 25.51 | 25.83 | 25.50 | -0.23% | 299,899 |
| Apr 2, 2025 | 25.61 | 25.92 | 25.60 | 25.89 | 25.56 | 1.01% | 234,386 |
| Apr 1, 2025 | 25.60 | 25.70 | 25.36 | 25.63 | 25.30 | 0.31% | 220,168 |
| Mar 31, 2025 | 25.39 | 25.73 | 25.30 | 25.55 | 25.22 | 0.87% | 444,702 |
| Mar 28, 2025 | 25.16 | 25.33 | 25.11 | 25.33 | 25.00 | 1.32% | 289,614 |
| Mar 27, 2025 | 24.86 | 25.09 | 24.86 | 25.00 | 24.68 | 0.93% | 228,134 |
| Mar 26, 2025 | 24.66 | 24.85 | 24.66 | 24.77 | 24.45 | 0.49% | 197,943 |
| Mar 25, 2025 | 24.77 | 24.89 | 24.45 | 24.65 | 24.33 | -0.84% | 234,133 |
| Mar 24, 2025 | 24.86 | 25.04 | 24.80 | 24.86 | 24.54 | - | 139,646 |
| Mar 21, 2025 | 24.94 | 25.02 | 24.84 | 24.86 | 24.54 | -0.48% | 108,842 |
| Mar 20, 2025 | 24.84 | 25.02 | 24.80 | 24.98 | 24.66 | 0.12% | 106,582 |
| Mar 19, 2025 | 24.92 | 25.03 | 24.84 | 24.95 | 24.63 | 0.36% | 108,348 |
| Mar 18, 2025 | 24.75 | 24.97 | 24.75 | 24.86 | 24.54 | -0.08% | 116,290 |
| Mar 17, 2025 | 24.55 | 24.99 | 24.54 | 24.88 | 24.56 | 1.39% | 203,282 |
| Mar 14, 2025 | 24.17 | 24.57 | 24.16 | 24.54 | 24.22 | 1.61% | 155,027 |
| Mar 13, 2025 | 24.25 | 24.44 | 24.13 | 24.15 | 23.84 | -0.86% | 162,440 |
| Mar 12, 2025 | 24.32 | 24.50 | 24.17 | 24.36 | 24.05 | 0.21% | 179,733 |
| Mar 11, 2025 | 24.65 | 24.73 | 24.25 | 24.31 | 24.00 | -1.78% | 279,655 |
| Mar 10, 2025 | 24.67 | 24.99 | 24.66 | 24.75 | 24.28 | -0.08% | 273,592 |
| Mar 7, 2025 | 24.43 | 24.84 | 24.28 | 24.77 | 24.30 | 2.10% | 265,198 |
| Mar 6, 2025 | 24.48 | 24.49 | 24.22 | 24.26 | 23.80 | -0.90% | 262,681 |