Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
23.65
-0.14 (-0.59%)
Nov 4, 2025, 4:00 PM EST - Market closed
UTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 23.68 | 23.83 | 23.60 | 23.65 | 23.65 | -0.59% | 444,122 |
| Nov 3, 2025 | 23.75 | 23.79 | 23.42 | 23.79 | 23.79 | 0.72% | 637,953 |
| Oct 31, 2025 | 23.80 | 23.80 | 23.50 | 23.62 | 23.62 | 0.13% | 624,064 |
| Oct 30, 2025 | 23.55 | 23.74 | 23.53 | 23.59 | 23.59 | -0.17% | 510,444 |
| Oct 29, 2025 | 23.82 | 23.90 | 23.56 | 23.63 | 23.63 | -0.67% | 618,880 |
| Oct 28, 2025 | 24.05 | 24.05 | 23.72 | 23.79 | 23.79 | -0.96% | 749,731 |
| Oct 27, 2025 | 24.18 | 24.18 | 23.89 | 24.02 | 24.02 | -0.17% | 628,972 |
| Oct 24, 2025 | 24.02 | 24.19 | 24.02 | 24.06 | 24.06 | 0.17% | 1,234,289 |
| Oct 23, 2025 | 24.10 | 24.18 | 23.90 | 24.02 | 24.02 | -0.29% | 1,117,053 |
| Oct 22, 2025 | 24.06 | 24.12 | 23.95 | 24.09 | 24.09 | 0.46% | 406,389 |
| Oct 21, 2025 | 24.18 | 24.23 | 23.98 | 23.98 | 23.98 | -0.50% | 494,520 |
| Oct 20, 2025 | 24.21 | 24.21 | 23.98 | 24.10 | 24.10 | 0.88% | 637,615 |
| Oct 17, 2025 | 24.00 | 24.00 | 23.83 | 23.89 | 23.89 | -0.71% | 447,428 |
| Oct 16, 2025 | 23.85 | 24.20 | 23.82 | 24.06 | 24.06 | -0.08% | 877,992 |
| Oct 15, 2025 | 23.94 | 24.13 | 23.92 | 24.08 | 24.08 | 1.01% | 539,299 |
| Oct 14, 2025 | 23.90 | 23.98 | 23.81 | 23.84 | 23.84 | -0.21% | 550,408 |
| Oct 13, 2025 | 24.01 | 24.14 | 23.87 | 23.89 | 23.89 | -0.33% | 546,305 |
| Oct 10, 2025 | 24.28 | 24.38 | 23.97 | 23.97 | 23.97 | -1.24% | 740,154 |
| Oct 9, 2025 | 24.64 | 24.70 | 24.23 | 24.27 | 24.27 | -1.02% | 568,992 |
| Oct 8, 2025 | 24.67 | 24.74 | 24.45 | 24.52 | 24.52 | -0.41% | 481,074 |
| Oct 7, 2025 | 24.99 | 24.99 | 24.62 | 24.62 | 24.62 | -0.93% | 509,678 |
| Oct 6, 2025 | 24.71 | 24.97 | 24.67 | 24.85 | 24.85 | 0.77% | 804,178 |
| Oct 3, 2025 | 24.34 | 24.78 | 24.30 | 24.66 | 24.66 | 1.82% | 912,487 |
| Oct 2, 2025 | 24.69 | 24.69 | 24.22 | 24.22 | 24.22 | -2.10% | 657,865 |
| Oct 1, 2025 | 24.81 | 24.85 | 24.63 | 24.74 | 24.58 | -0.24% | 759,003 |
| Sep 30, 2025 | 24.29 | 24.81 | 24.23 | 24.80 | 24.64 | 2.35% | 989,665 |
| Sep 29, 2025 | 24.38 | 24.38 | 24.10 | 24.23 | 24.08 | 0.04% | 637,317 |
| Sep 26, 2025 | 24.19 | 24.38 | 24.18 | 24.22 | 24.07 | 0.04% | 353,685 |
| Sep 25, 2025 | 24.23 | 24.46 | 24.18 | 24.21 | 24.06 | -0.12% | 648,774 |
| Sep 24, 2025 | 24.50 | 24.52 | 24.21 | 24.24 | 24.09 | -0.98% | 357,409 |
| Sep 23, 2025 | 24.14 | 24.48 | 24.08 | 24.48 | 24.32 | 2.00% | 572,816 |
| Sep 22, 2025 | 24.09 | 24.27 | 23.81 | 24.00 | 23.85 | -1.10% | 1,268,960 |
| Sep 19, 2025 | 24.60 | 24.73 | 24.23 | 24.27 | 24.11 | -1.24% | 842,620 |
| Sep 18, 2025 | 24.34 | 24.64 | 24.21 | 24.57 | 24.42 | 1.05% | 941,577 |
| Sep 17, 2025 | 24.14 | 24.54 | 24.14 | 24.32 | 24.16 | 0.86% | 680,667 |
| Sep 16, 2025 | 24.62 | 24.72 | 24.11 | 24.11 | 23.96 | -2.77% | 863,075 |
| Sep 15, 2025 | 25.29 | 25.29 | 24.80 | 24.80 | 24.64 | -1.64% | 753,571 |
| Sep 12, 2025 | 25.22 | 25.43 | 25.08 | 25.21 | 25.05 | -0.51% | 686,029 |
| Sep 11, 2025 | 25.61 | 25.68 | 25.34 | 25.34 | 25.18 | -1.23% | 1,050,086 |
| Sep 10, 2025 | 25.57 | 25.73 | 25.57 | 25.65 | 25.49 | 0.27% | 144,893 |
| Sep 9, 2025 | 25.55 | 25.64 | 25.41 | 25.59 | 25.42 | -0.31% | 163,886 |
| Sep 8, 2025 | 25.70 | 25.77 | 25.63 | 25.66 | 25.35 | -0.15% | 167,806 |
| Sep 5, 2025 | 25.79 | 25.93 | 25.69 | 25.70 | 25.39 | -0.15% | 131,954 |
| Sep 4, 2025 | 25.91 | 26.03 | 25.71 | 25.74 | 25.43 | -0.27% | 167,166 |
| Sep 3, 2025 | 25.77 | 25.91 | 25.76 | 25.81 | 25.50 | -0.04% | 142,380 |
| Sep 2, 2025 | 26.12 | 26.14 | 25.76 | 25.82 | 25.51 | -1.50% | 247,226 |
| Aug 29, 2025 | 26.21 | 26.30 | 26.08 | 26.21 | 25.89 | 0.15% | 196,098 |
| Aug 28, 2025 | 25.99 | 26.24 | 25.99 | 26.18 | 25.86 | 0.41% | 191,084 |
| Aug 27, 2025 | 26.33 | 26.36 | 25.96 | 26.07 | 25.75 | -1.01% | 385,097 |
| Aug 26, 2025 | 26.39 | 26.44 | 26.27 | 26.33 | 26.01 | -0.45% | 168,084 |