Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
27.09
+0.15 (0.56%)
Aug 7, 2025, 4:00 PM - Market closed
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 26.95 | 27.12 | 26.95 | 27.09 | 27.09 | 0.56% | 170,122 |
| Aug 6, 2025 | 26.85 | 27.00 | 26.82 | 26.94 | 26.94 | 0.30% | 114,822 |
| Aug 5, 2025 | 27.00 | 27.00 | 26.80 | 26.86 | 26.86 | -0.19% | 110,168 |
| Aug 4, 2025 | 26.66 | 26.98 | 26.60 | 26.91 | 26.91 | 0.86% | 161,224 |
| Aug 1, 2025 | 26.68 | 26.79 | 26.54 | 26.68 | 26.68 | 0.41% | 139,008 |
| Jul 31, 2025 | 26.80 | 26.84 | 26.52 | 26.57 | 26.57 | -0.64% | 202,686 |
| Jul 30, 2025 | 26.51 | 26.75 | 26.51 | 26.74 | 26.74 | 0.56% | 172,040 |
| Jul 29, 2025 | 26.58 | 26.69 | 26.49 | 26.59 | 26.59 | 0.34% | 122,161 |
| Jul 28, 2025 | 26.71 | 26.77 | 26.39 | 26.50 | 26.50 | -1.08% | 185,768 |
| Jul 25, 2025 | 26.90 | 26.92 | 26.75 | 26.79 | 26.79 | -0.11% | 121,517 |
| Jul 24, 2025 | 26.94 | 26.94 | 26.78 | 26.82 | 26.82 | -0.07% | 130,322 |
| Jul 23, 2025 | 26.82 | 26.94 | 26.73 | 26.84 | 26.84 | 0.30% | 158,948 |
| Jul 22, 2025 | 26.51 | 26.83 | 26.51 | 26.76 | 26.76 | 0.75% | 156,615 |
| Jul 21, 2025 | 26.57 | 26.80 | 26.55 | 26.56 | 26.56 | -0.19% | 219,341 |
| Jul 18, 2025 | 26.55 | 26.74 | 26.44 | 26.61 | 26.61 | 0.80% | 148,756 |
| Jul 17, 2025 | 26.42 | 26.55 | 26.40 | 26.40 | 26.40 | -0.23% | 159,973 |
| Jul 16, 2025 | 26.43 | 26.60 | 26.33 | 26.46 | 26.46 | 0.15% | 142,172 |
| Jul 15, 2025 | 26.61 | 26.75 | 26.39 | 26.42 | 26.42 | -1.45% | 168,330 |
| Jul 14, 2025 | 26.78 | 26.94 | 26.70 | 26.81 | 26.65 | 0.30% | 138,236 |
| Jul 11, 2025 | 26.67 | 26.85 | 26.67 | 26.73 | 26.57 | -0.07% | 107,341 |
| Jul 10, 2025 | 26.70 | 26.87 | 26.61 | 26.75 | 26.59 | 0.11% | 174,366 |
| Jul 9, 2025 | 26.66 | 26.85 | 26.62 | 26.72 | 26.56 | 0.23% | 149,033 |
| Jul 8, 2025 | 26.84 | 26.89 | 26.55 | 26.66 | 26.51 | -0.82% | 194,055 |
| Jul 7, 2025 | 27.10 | 27.14 | 26.76 | 26.88 | 26.72 | -0.63% | 326,077 |
| Jul 3, 2025 | 27.02 | 27.17 | 27.02 | 27.05 | 26.89 | -0.18% | 126,469 |
| Jul 2, 2025 | 26.99 | 27.10 | 26.96 | 27.10 | 26.94 | 0.52% | 303,800 |
| Jul 1, 2025 | 26.88 | 27.06 | 26.85 | 26.96 | 26.80 | 0.04% | 221,626 |
| Jun 30, 2025 | 26.85 | 26.95 | 26.68 | 26.95 | 26.79 | 1.13% | 354,950 |
| Jun 27, 2025 | 26.59 | 26.78 | 26.50 | 26.65 | 26.50 | 0.34% | 220,547 |
| Jun 26, 2025 | 26.44 | 26.59 | 26.37 | 26.56 | 26.41 | 0.64% | 160,461 |
| Jun 25, 2025 | 26.60 | 26.60 | 26.26 | 26.39 | 26.24 | -0.64% | 194,862 |
| Jun 24, 2025 | 26.49 | 26.57 | 26.37 | 26.56 | 26.41 | 0.80% | 196,071 |
| Jun 23, 2025 | 26.18 | 26.41 | 26.17 | 26.35 | 26.20 | 1.19% | 243,657 |
| Jun 20, 2025 | 26.00 | 26.10 | 25.88 | 26.04 | 25.89 | 0.74% | 137,689 |
| Jun 18, 2025 | 25.87 | 26.08 | 25.85 | 25.85 | 25.70 | -0.12% | 118,802 |
| Jun 17, 2025 | 26.01 | 26.06 | 25.81 | 25.88 | 25.73 | -0.50% | 124,225 |
| Jun 16, 2025 | 26.36 | 26.36 | 26.00 | 26.01 | 25.86 | -0.73% | 146,498 |
| Jun 13, 2025 | 26.22 | 26.39 | 26.13 | 26.20 | 26.05 | -0.30% | 114,043 |
| Jun 12, 2025 | 26.12 | 26.34 | 26.12 | 26.28 | 26.13 | 0.42% | 105,734 |
| Jun 11, 2025 | 26.20 | 26.23 | 26.02 | 26.17 | 26.02 | 0.27% | 166,055 |
| Jun 10, 2025 | 26.17 | 26.17 | 25.94 | 26.10 | 25.95 | -0.50% | 155,959 |
| Jun 9, 2025 | 26.29 | 26.38 | 26.11 | 26.23 | 25.92 | -0.42% | 197,411 |
| Jun 6, 2025 | 26.44 | 26.44 | 26.23 | 26.34 | 26.03 | 0.34% | 127,616 |
| Jun 5, 2025 | 26.17 | 26.40 | 26.00 | 26.25 | 25.94 | -0.15% | 164,176 |
| Jun 4, 2025 | 26.34 | 26.53 | 26.25 | 26.29 | 25.98 | -0.19% | 145,463 |
| Jun 3, 2025 | 26.43 | 26.45 | 26.20 | 26.34 | 26.03 | 0.04% | 156,594 |
| Jun 2, 2025 | 26.18 | 26.38 | 26.06 | 26.33 | 26.02 | 0.46% | 311,155 |
| May 30, 2025 | 26.09 | 26.28 | 25.90 | 26.21 | 25.90 | 0.61% | 194,892 |
| May 29, 2025 | 25.68 | 26.05 | 25.68 | 26.05 | 25.75 | 1.32% | 202,626 |
| May 28, 2025 | 25.93 | 25.96 | 25.66 | 25.71 | 25.41 | -0.89% | 176,528 |