Skip to main content
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
24.66
+0.20 (0.82%)
Feb 21, 2025, 4:00 PM EST - Market closed

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.5824.6924.4824.6624.660.82%254,834
Feb 20, 202524.4524.5224.3624.4624.460.12%210,503
Feb 19, 202524.4124.5024.3924.4324.430.16%165,036
Feb 18, 202524.3824.4624.3324.3924.39-187,672
Feb 14, 202524.4824.5824.3724.3924.39-0.53%177,117
Feb 13, 202524.2924.6024.2124.5224.520.95%178,585
Feb 12, 202524.2124.4624.2124.2924.29-0.49%204,717
Feb 11, 202524.2624.4324.1524.4124.41-143,543
Feb 10, 202524.3824.5624.3224.4124.260.12%175,811
Feb 7, 202524.4524.5724.3824.3824.23-0.04%237,205
Feb 6, 202524.5524.5924.2024.3924.24-0.29%225,416
Feb 5, 202524.4824.5824.3724.4624.310.45%142,207
Feb 4, 202524.3124.4624.1524.3524.200.08%128,839
Feb 3, 202524.1224.6224.0024.3324.18-0.53%272,250
Jan 31, 202524.6724.7424.3824.4624.31-0.20%229,859
Jan 30, 202523.9924.6323.9924.5124.362.42%224,294
Jan 29, 202524.2324.3323.8523.9323.78-0.95%259,593
Jan 28, 202524.2824.3724.0524.1624.01-0.12%238,149
Jan 27, 202524.1524.2924.0024.1924.04-0.90%267,715
Jan 24, 202524.4824.5224.3124.4124.260.49%181,800
Jan 23, 202524.3424.4724.2524.2924.14-0.37%170,725
Jan 22, 202524.6124.7024.3224.3824.23-0.81%247,068
Jan 21, 202524.4524.6824.4324.5824.430.61%224,543
Jan 17, 202524.2024.5524.1124.4324.280.95%293,542
Jan 16, 202523.8624.2023.8524.2024.051.64%183,499
Jan 15, 202523.6523.9023.6523.8123.661.15%174,425
Jan 14, 202523.3923.7123.3223.5423.390.47%188,126
Jan 13, 202523.8023.8123.4123.4323.13-1.76%271,138
Jan 10, 202523.9023.9623.7423.8523.54-0.46%210,377
Jan 8, 202523.8424.0623.8023.9623.65-0.21%188,590
Jan 7, 202524.1324.2524.0024.0123.70-0.37%123,454
Jan 6, 202524.4824.4924.0024.1023.79-1.31%256,332
Jan 3, 202524.4024.5024.2924.4224.110.74%174,686
Jan 2, 202524.0724.3324.0724.2423.930.83%192,039
Dec 31, 202424.0024.3223.9424.0423.730.63%222,515
Dec 30, 202423.7723.9123.6323.8923.580.50%317,153
Dec 27, 202423.7023.8723.6823.7723.470.08%172,237
Dec 26, 202423.7723.9523.7423.7523.45-0.13%193,415
Dec 24, 202423.5523.9223.5423.7823.481.32%137,389
Dec 23, 202423.3123.6123.2523.4723.170.26%183,458
Dec 20, 202423.1523.6023.1523.4123.110.91%202,003
Dec 19, 202423.1923.4323.1723.2022.900.13%342,272
Dec 18, 202423.5823.7423.1323.1722.87-1.74%367,984
Dec 17, 202423.8023.9323.5423.5823.28-1.67%367,548
Dec 16, 202424.3224.4023.9123.9823.67-1.80%371,237
Dec 13, 202424.5524.6024.3924.4224.11-0.49%165,775
Dec 12, 202424.8824.9724.5224.5424.23-0.93%244,768
Dec 11, 202424.9624.9624.7324.7724.45-0.44%204,007
Dec 10, 202425.0325.1024.8624.8824.56-1.27%214,859
Dec 9, 202425.5525.6325.1525.2024.72-1.64%203,398
Dec 6, 202425.9325.9925.5625.6225.14-0.70%137,349
Dec 5, 202425.6725.8925.6125.8025.310.74%166,428
Dec 4, 202425.8025.9025.6025.6125.13-0.66%125,548
Dec 3, 202425.9425.9825.7625.7825.29-0.69%141,966
Dec 2, 202426.1526.2125.9025.9625.47-0.99%142,683
Nov 29, 202426.3026.3026.1126.2225.720.27%134,046
Nov 27, 202425.9426.1525.8126.1525.661.32%188,822
Nov 26, 202425.7225.9225.6325.8125.320.35%151,961
Nov 25, 202425.9325.9725.5625.7225.23-0.23%163,671
Nov 22, 202425.5725.8525.5625.7825.290.70%134,261
Nov 21, 202425.3925.6325.3525.6025.120.99%163,274
Nov 20, 202425.3125.4225.2025.3524.87-0.24%123,890
Nov 19, 202425.0725.5824.9925.4124.930.79%174,557
Nov 18, 202425.0025.3024.9825.2124.731.24%128,558
Nov 15, 202424.8425.0024.8224.9024.430.12%140,831
Nov 14, 202424.8425.0024.8424.8724.400.04%116,338
Nov 13, 202425.0925.1924.8624.8624.39-0.68%160,925
Nov 12, 202425.4825.5925.0325.0324.56-2.61%153,675
Nov 11, 202425.6425.7925.6025.7025.060.82%164,458
Nov 8, 202425.4325.5125.3125.4924.850.79%177,388
Nov 7, 202425.0025.3425.0025.2924.661.16%179,013
Nov 6, 202425.2325.2424.9525.0024.38-0.52%203,218
Nov 5, 202424.8525.1824.8525.1324.501.05%147,377
Nov 4, 202425.0025.0624.7524.8724.25-0.80%218,912
Nov 1, 202425.2725.3825.0425.0724.44-0.20%161,843
Oct 31, 202425.3725.5225.1225.1224.49-0.79%316,610
Oct 30, 202425.2725.3925.1325.3224.690.52%152,435
Oct 29, 202425.4025.4225.1525.1924.56-1.06%176,704
Oct 28, 202425.5025.8325.4325.4624.830.04%172,612
Oct 25, 202425.5625.5925.3525.4524.82-0.16%180,793
Oct 24, 202425.4325.5925.3525.4924.850.16%150,506
Oct 23, 202425.3025.4925.3025.4524.820.24%141,449
Oct 22, 202425.4325.5525.3425.3924.76-0.59%137,807
Oct 21, 202425.6125.6925.4325.5424.90-0.43%143,798
Oct 18, 202425.5125.6525.4925.6525.010.47%133,158
Oct 17, 202425.6825.7025.5325.5324.89-0.58%104,460
Oct 16, 202425.5725.7725.5725.6825.040.43%174,125
Oct 15, 202425.3925.6725.3925.5724.930.75%129,674
Oct 14, 202425.3625.4925.2525.3824.600.59%169,981
Oct 11, 202425.2425.3825.2225.2324.45-122,013
Oct 10, 202425.2825.3625.1525.2324.45-141,731
Oct 9, 202425.5125.7025.0825.2324.45-1.48%301,601
Oct 8, 202425.9625.9625.5125.6124.82-0.85%184,606
Oct 7, 202426.2626.2625.8025.8325.03-1.64%170,161
Oct 4, 202426.1726.3126.0526.2625.450.11%184,182
Oct 3, 202426.2426.2426.0926.2325.420.23%124,139
Oct 2, 202426.0326.2725.9226.1725.360.73%231,301
Oct 1, 202426.0526.1625.8925.9825.18-0.19%151,437
Sep 30, 202425.8426.0525.7026.0325.231.05%218,707
Sep 27, 202425.5525.8125.5025.7624.971.30%168,645