Skip to main content
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
25.56
+0.21 (0.84%)
Nov 21, 2024, 11:57 AM EST - Market open

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.3125.4225.2025.3525.35-0.24%123,890
Nov 19, 202425.0725.5824.9925.4125.410.79%174,557
Nov 18, 202425.0025.3024.9825.2125.211.24%128,558
Nov 15, 202424.8425.0024.8224.9024.900.12%140,831
Nov 14, 202424.8425.0024.8424.8724.870.04%116,338
Nov 13, 202425.0925.1924.8624.8624.86-0.68%160,925
Nov 12, 202425.4825.5925.0325.0325.03-2.61%153,675
Nov 11, 202425.6425.7925.6025.7025.540.82%164,458
Nov 8, 202425.4325.5125.3125.4925.330.79%177,388
Nov 7, 202425.0025.3425.0025.2925.131.16%179,013
Nov 6, 202425.2325.2424.9525.0024.85-0.52%203,218
Nov 5, 202424.8525.1824.8525.1324.981.05%147,377
Nov 4, 202425.0025.0624.7524.8724.72-0.80%218,912
Nov 1, 202425.2725.3825.0425.0724.92-0.20%161,843
Oct 31, 202425.3725.5225.1225.1224.97-0.79%316,610
Oct 30, 202425.2725.3925.1325.3225.160.52%152,435
Oct 29, 202425.4025.4225.1525.1925.04-1.06%176,704
Oct 28, 202425.5025.8325.4325.4625.300.04%172,612
Oct 25, 202425.5625.5925.3525.4525.29-0.16%180,793
Oct 24, 202425.4325.5925.3525.4925.330.16%150,506
Oct 23, 202425.3025.4925.3025.4525.290.24%141,449
Oct 22, 202425.4325.5525.3425.3925.23-0.59%137,807
Oct 21, 202425.6125.6925.4325.5425.38-0.43%143,798
Oct 18, 202425.5125.6525.4925.6525.490.47%133,158
Oct 17, 202425.6825.7025.5325.5325.37-0.58%104,460
Oct 16, 202425.5725.7725.5725.6825.520.43%174,125
Oct 15, 202425.3925.6725.3925.5725.410.75%129,674
Oct 14, 202425.3625.4925.2525.3825.070.59%169,981
Oct 11, 202425.2425.3825.2225.2324.92-122,013
Oct 10, 202425.2825.3625.1525.2324.92-141,731
Oct 9, 202425.5125.7025.0825.2324.92-1.48%301,601
Oct 8, 202425.9625.9625.5125.6125.30-0.85%184,606
Oct 7, 202426.2626.2625.8025.8325.52-1.64%170,161
Oct 4, 202426.1726.3126.0526.2625.940.11%184,182
Oct 3, 202426.2426.2426.0926.2325.910.23%124,139
Oct 2, 202426.0326.2725.9226.1725.850.73%231,301
Oct 1, 202426.0526.1625.8925.9825.67-0.19%151,437
Sep 30, 202425.8426.0525.7026.0325.711.05%218,707
Sep 27, 202425.5525.8125.5025.7625.451.30%168,645
Sep 26, 202425.6525.6825.4025.4325.12-0.39%120,719
Sep 25, 202425.7525.8025.3325.5325.22-0.55%199,863
Sep 24, 202425.6625.8525.6225.6725.36-0.04%172,312
Sep 23, 202425.3825.7025.3825.6825.371.18%139,132
Sep 20, 202425.5225.6725.3025.3825.07-0.82%225,892
Sep 19, 202426.0526.0525.5325.5925.28-1.46%312,807
Sep 18, 202425.9926.0525.9025.9725.660.31%164,224
Sep 17, 202425.9826.0725.8525.8925.58-0.19%176,225
Sep 16, 202425.8226.0025.8025.9425.630.70%176,315
Sep 13, 202425.6225.8425.5725.7625.450.31%123,132
Sep 12, 202425.6325.7525.5225.6825.370.51%141,435
Sep 11, 202425.8025.8025.5025.5525.24-0.85%155,856
Sep 10, 202425.5425.8225.4225.7725.460.66%236,813
Sep 9, 202425.5425.6325.3825.6025.140.87%193,273
Sep 6, 202425.3025.5025.2725.3824.920.44%259,959
Sep 5, 202425.4225.4925.2425.2724.81-0.32%162,995
Sep 4, 202424.9525.4224.9525.3524.891.28%189,945
Sep 3, 202424.9225.1824.8625.0324.580.44%179,801
Aug 30, 202424.8725.0024.8424.9224.470.28%200,273
Aug 29, 202424.5724.8524.5224.8524.401.39%205,570
Aug 28, 202424.6524.7524.5124.5124.07-0.53%121,080
Aug 27, 202424.6224.6624.5524.6424.20-0.04%98,721
Aug 26, 202424.5024.8124.4924.6524.210.86%188,309
Aug 23, 202424.3024.6024.2624.4424.000.66%101,235
Aug 22, 202424.2524.3824.2124.2823.840.21%101,583
Aug 21, 202424.2324.4024.1124.2323.790.41%129,350
Aug 20, 202424.3224.3924.1324.1323.69-1.15%138,140
Aug 19, 202424.2024.4424.1624.4123.970.87%166,222
Aug 16, 202424.1024.2224.0924.2023.760.29%159,843
Aug 15, 202424.4024.4324.0824.1323.69-0.58%229,978
Aug 14, 202424.4024.5024.2224.2723.83-0.74%184,026
Aug 13, 202424.3624.6324.2424.4524.01-0.08%177,982
Aug 12, 202424.6524.7424.4524.4723.88-0.61%234,444
Aug 9, 202424.8624.8624.5224.6224.02-0.53%135,922
Aug 8, 202424.5324.8624.5124.7524.150.98%155,047
Aug 7, 202424.5224.8024.4024.5123.920.53%195,340
Aug 6, 202424.1324.5524.0824.3823.791.04%167,535
Aug 5, 202423.9124.4523.7624.1323.55-1.59%582,805
Aug 2, 202424.3824.6624.3324.5223.930.41%248,708
Aug 1, 202424.4624.4824.3024.4223.830.25%124,952
Jul 31, 202424.4324.5024.2424.3623.770.91%186,197
Jul 30, 202424.0024.2123.8324.1423.560.63%168,911
Jul 29, 202424.0724.1923.9223.9923.41-0.21%153,853
Jul 26, 202424.1424.2324.0124.0423.460.46%146,798
Jul 25, 202424.0124.1923.8823.9323.35-0.29%128,768
Jul 24, 202424.0524.2023.9924.0023.42-0.58%123,385
Jul 23, 202424.1024.2224.0624.1423.56-152,348
Jul 22, 202424.1624.2524.0324.1423.560.54%187,175
Jul 19, 202424.0524.0523.8624.0123.430.25%72,945
Jul 18, 202423.9324.3123.9123.9523.370.29%305,073
Jul 17, 202423.6923.9523.5823.8823.300.72%181,745
Jul 16, 202423.6423.9923.5123.7123.14-0.13%297,909
Jul 15, 202423.9623.9623.6723.7423.01-0.29%281,544
Jul 12, 202423.5923.9523.5823.8123.081.19%250,232
Jul 11, 202423.5023.6023.4623.5322.810.64%196,648
Jul 10, 202423.2523.4223.1123.3822.671.26%142,316
Jul 9, 202423.1723.2823.0523.0922.38-0.04%173,929
Jul 8, 202422.9023.2222.8523.1022.391.09%239,825
Jul 5, 202422.5922.9122.5222.8522.151.92%332,852
Jul 3, 202422.3222.5522.3022.4221.740.54%83,670
Jul 2, 202422.4522.6322.2022.3021.62-0.80%257,797