Skip to main content
logo
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
26.97
-0.13 (-0.48%)
At close: Jun 18, 2026, 4:00 PM EDT
27.35
+0.38 (1.41%)
After-hours: Jun 18, 2026, 7:59 PM EDT

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202627.1227.3026.9526.9726.97-0.48%230,053
Jun 17, 202627.3227.5026.9027.1027.10-1.09%280,119
Jun 16, 202627.5727.6527.3927.4027.400.07%267,530
Jun 15, 202627.4627.6327.3327.3827.38-0.04%254,049
Jun 12, 202627.3527.4827.1727.3927.390.59%340,130
Jun 11, 202627.0027.2827.0027.2327.231.04%361,421
Jun 10, 202627.0927.1426.8126.9526.950.04%271,388
Jun 9, 202627.0127.0426.8126.9426.940.06%277,570
Jun 8, 202627.2927.3427.0327.0926.93-0.22%336,964
Jun 5, 202627.1027.2526.8427.1526.980.56%245,790
Jun 4, 202626.8827.0026.8127.0026.840.75%219,136
Jun 3, 202626.8227.1526.8026.8026.64-0.26%314,089
Jun 2, 202626.7026.9926.5826.8726.710.67%377,117
Jun 1, 202626.9226.9226.6626.6926.53-0.89%399,286
May 29, 202627.0527.1226.8226.9326.77-0.26%448,129
May 28, 202627.0527.1126.9027.0026.84-0.30%361,100
May 27, 202627.1127.1326.9627.0826.92-0.04%232,963
May 26, 202627.1027.1226.9227.0926.930.41%264,495
May 22, 202626.9227.1026.9026.9826.820.30%265,969
May 21, 202626.7326.9226.6526.9026.740.15%224,250
May 20, 202626.6526.9526.6526.8626.700.79%279,604
May 19, 202626.6226.7926.5026.6526.49-0.07%257,006
May 18, 202626.5526.8026.5326.6726.51-0.60%330,547
May 15, 202627.0027.0126.7526.8326.67-0.85%220,682
May 14, 202627.1027.1326.9027.0626.900.22%291,634
May 13, 202627.2227.2426.9027.0026.84-0.95%258,521
May 12, 202627.0227.2926.9027.2627.090.46%265,416
May 11, 202627.0327.3127.0027.3026.971.15%331,993
May 8, 202627.1927.2226.9626.9926.66-289,925
May 7, 202627.3227.3426.9026.9926.66-0.77%269,489
May 6, 202627.3227.3527.1327.2026.87-0.11%332,266
May 5, 202627.1027.3027.0227.2326.900.89%215,604
May 4, 202627.0827.1826.7826.9926.66-0.33%219,593
May 1, 202627.2027.3326.9727.0826.750.04%312,845
Apr 30, 202626.5627.2026.5327.0726.741.92%431,117
Apr 29, 202626.5226.6326.3626.5626.240.26%261,481
Apr 28, 202626.4026.4926.3326.4926.170.68%263,114
Apr 27, 202626.2526.5026.2526.3125.990.11%235,082
Apr 24, 202626.3326.4326.2126.2825.960.04%218,630
Apr 23, 202626.2526.4926.2026.2725.950.57%218,383
Apr 22, 202626.1926.3426.0026.1225.800.11%263,547
Apr 21, 202626.6026.6526.0626.0925.77-1.77%262,892
Apr 20, 202626.6126.6726.4526.5626.24-223,017
Apr 17, 202626.5026.6826.3126.5626.240.23%292,319
Apr 16, 202626.4926.5926.3726.5026.180.49%277,497
Apr 15, 202626.6226.6226.2826.3726.05-0.42%398,615
Apr 14, 202626.6026.6026.3326.4826.16-0.24%451,258
Apr 13, 202626.9426.9426.6526.7126.22-0.22%559,260
Apr 10, 202627.0027.0026.7626.7726.28-0.26%406,707
Apr 9, 202626.6626.9426.5626.8426.351.24%274,796