Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
24.18
-0.06 (-0.25%)
Dec 26, 2025, 4:00 PM EST - Market closed
UTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 24.27 | 24.29 | 24.10 | 24.18 | 24.18 | -0.25% | 421,984 |
| Dec 24, 2025 | 24.19 | 24.24 | 24.06 | 24.24 | 24.24 | 0.71% | 143,812 |
| Dec 23, 2025 | 23.75 | 24.10 | 23.73 | 24.07 | 24.07 | 1.09% | 417,588 |
| Dec 22, 2025 | 23.80 | 23.88 | 23.59 | 23.81 | 23.81 | 0.04% | 705,406 |
| Dec 19, 2025 | 23.89 | 23.94 | 23.79 | 23.80 | 23.80 | -0.21% | 334,185 |
| Dec 18, 2025 | 23.86 | 23.97 | 23.75 | 23.85 | 23.85 | 0.85% | 307,145 |
| Dec 17, 2025 | 23.89 | 23.91 | 23.49 | 23.65 | 23.65 | -0.88% | 610,819 |
| Dec 16, 2025 | 23.98 | 23.99 | 23.77 | 23.86 | 23.86 | -0.50% | 354,152 |
| Dec 15, 2025 | 23.87 | 23.99 | 23.84 | 23.98 | 23.98 | 1.01% | 488,049 |
| Dec 12, 2025 | 23.71 | 23.86 | 23.59 | 23.74 | 23.74 | 0.13% | 292,596 |
| Dec 11, 2025 | 23.58 | 23.79 | 23.48 | 23.71 | 23.71 | 0.59% | 291,396 |
| Dec 10, 2025 | 23.54 | 23.66 | 23.47 | 23.57 | 23.57 | 0.08% | 497,291 |
| Dec 9, 2025 | 23.66 | 23.76 | 23.52 | 23.55 | 23.55 | -0.76% | 520,610 |
| Dec 8, 2025 | 24.06 | 24.06 | 23.68 | 23.73 | 23.58 | -0.75% | 472,983 |
| Dec 5, 2025 | 23.97 | 24.14 | 23.91 | 23.91 | 23.75 | -0.13% | 415,017 |
| Dec 4, 2025 | 23.97 | 24.08 | 23.88 | 23.94 | 23.78 | -0.13% | 316,999 |
| Dec 3, 2025 | 24.04 | 24.09 | 23.90 | 23.97 | 23.81 | -0.46% | 520,092 |
| Dec 2, 2025 | 24.10 | 24.19 | 24.06 | 24.08 | 23.92 | -0.37% | 359,513 |
| Dec 1, 2025 | 24.50 | 24.55 | 24.17 | 24.17 | 24.01 | -1.83% | 474,227 |
| Nov 28, 2025 | 24.53 | 24.64 | 24.45 | 24.62 | 24.46 | 0.78% | 245,481 |
| Nov 26, 2025 | 24.03 | 24.44 | 24.03 | 24.43 | 24.27 | 1.75% | 367,919 |
| Nov 25, 2025 | 23.89 | 24.07 | 23.83 | 24.01 | 23.85 | 0.25% | 293,261 |
| Nov 24, 2025 | 23.80 | 23.97 | 23.62 | 23.95 | 23.79 | 1.48% | 389,854 |
| Nov 21, 2025 | 23.54 | 23.70 | 23.43 | 23.60 | 23.45 | 0.38% | 391,568 |
| Nov 20, 2025 | 23.88 | 24.08 | 23.51 | 23.51 | 23.36 | -1.18% | 357,403 |
| Nov 19, 2025 | 23.93 | 24.02 | 23.76 | 23.79 | 23.63 | -0.71% | 340,814 |
| Nov 18, 2025 | 24.00 | 24.22 | 23.89 | 23.96 | 23.80 | -0.37% | 359,204 |
| Nov 17, 2025 | 24.20 | 24.31 | 24.03 | 24.05 | 23.89 | -0.37% | 348,125 |
| Nov 14, 2025 | 23.98 | 24.16 | 23.95 | 24.14 | 23.98 | 0.46% | 326,496 |
| Nov 13, 2025 | 24.35 | 24.36 | 24.03 | 24.03 | 23.87 | -1.15% | 416,957 |
| Nov 12, 2025 | 24.07 | 24.32 | 24.07 | 24.31 | 24.15 | 0.37% | 520,368 |
| Nov 11, 2025 | 23.97 | 24.22 | 23.96 | 24.22 | 23.91 | 1.04% | 635,849 |
| Nov 10, 2025 | 23.89 | 23.98 | 23.74 | 23.97 | 23.66 | 1.18% | 535,234 |
| Nov 7, 2025 | 23.52 | 23.73 | 23.42 | 23.69 | 23.38 | 0.51% | 368,225 |
| Nov 6, 2025 | 23.69 | 23.78 | 23.57 | 23.57 | 23.27 | -0.72% | 397,854 |
| Nov 5, 2025 | 23.80 | 23.85 | 23.70 | 23.74 | 23.43 | 0.38% | 391,400 |
| Nov 4, 2025 | 23.68 | 23.83 | 23.60 | 23.65 | 23.35 | -0.59% | 444,156 |
| Nov 3, 2025 | 23.75 | 23.79 | 23.42 | 23.79 | 23.48 | 0.72% | 637,953 |
| Oct 31, 2025 | 23.80 | 23.80 | 23.50 | 23.62 | 23.32 | 0.13% | 624,064 |
| Oct 30, 2025 | 23.55 | 23.74 | 23.53 | 23.59 | 23.29 | -0.17% | 510,444 |
| Oct 29, 2025 | 23.82 | 23.90 | 23.56 | 23.63 | 23.33 | -0.67% | 618,880 |
| Oct 28, 2025 | 24.05 | 24.05 | 23.72 | 23.79 | 23.48 | -0.96% | 749,731 |
| Oct 27, 2025 | 24.18 | 24.18 | 23.89 | 24.02 | 23.71 | -0.17% | 628,972 |
| Oct 24, 2025 | 24.02 | 24.19 | 24.02 | 24.06 | 23.75 | 0.17% | 1,234,289 |
| Oct 23, 2025 | 24.10 | 24.18 | 23.90 | 24.02 | 23.71 | -0.29% | 1,117,053 |
| Oct 22, 2025 | 24.06 | 24.12 | 23.95 | 24.09 | 23.78 | 0.46% | 406,389 |
| Oct 21, 2025 | 24.18 | 24.23 | 23.98 | 23.98 | 23.67 | -0.50% | 494,520 |
| Oct 20, 2025 | 24.21 | 24.21 | 23.98 | 24.10 | 23.79 | 0.88% | 637,615 |
| Oct 17, 2025 | 24.00 | 24.00 | 23.83 | 23.89 | 23.58 | -0.71% | 447,428 |
| Oct 16, 2025 | 23.85 | 24.20 | 23.82 | 24.06 | 23.75 | -0.08% | 877,992 |