Skip to main content
logo
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
26.93
-0.07 (-0.26%)
At close: May 29, 2026, 4:00 PM EDT
27.07
+0.14 (0.52%)
After-hours: May 29, 2026, 7:21 PM EDT

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202627.0527.1226.8226.9326.93-0.26%443,975
May 28, 202627.0527.1126.9027.0027.00-0.30%360,496
May 27, 202627.1127.1326.9627.0827.08-0.04%232,859
May 26, 202627.1027.1226.9227.0927.090.41%264,346
May 22, 202626.9227.1026.9026.9826.980.30%265,135
May 21, 202626.7326.9226.6526.9026.900.15%223,293
May 20, 202626.6526.9526.6526.8626.860.79%279,265
May 19, 202626.6226.7926.5026.6526.65-0.07%256,762
May 18, 202626.5526.8026.5326.6726.67-0.60%328,920
May 15, 202627.0027.0126.7526.8326.83-0.85%220,682
May 14, 202627.1027.1326.9027.0627.060.22%291,634
May 13, 202627.2227.2426.9027.0027.00-0.95%258,521
May 12, 202627.0227.2926.9027.2627.260.46%265,416
May 11, 202627.0327.3127.0027.3027.141.15%331,993
May 8, 202627.1927.2226.9626.9926.83-289,925
May 7, 202627.3227.3426.9026.9926.83-0.77%269,489
May 6, 202627.3227.3527.1327.2027.04-0.11%332,266
May 5, 202627.1027.3027.0227.2327.070.89%215,604
May 4, 202627.0827.1826.7826.9926.83-0.33%219,593
May 1, 202627.2027.3326.9727.0826.920.04%312,845
Apr 30, 202626.5627.2026.5327.0726.911.92%431,117
Apr 29, 202626.5226.6326.3626.5626.400.26%261,481
Apr 28, 202626.4026.4926.3326.4926.330.68%263,114
Apr 27, 202626.2526.5026.2526.3126.150.11%235,082
Apr 24, 202626.3326.4326.2126.2826.120.04%218,630
Apr 23, 202626.2526.4926.2026.2726.110.57%218,383
Apr 22, 202626.1926.3426.0026.1225.960.11%263,547
Apr 21, 202626.6026.6526.0626.0925.93-1.77%262,892
Apr 20, 202626.6126.6726.4526.5626.40-223,017
Apr 17, 202626.5026.6826.3126.5626.400.23%292,319
Apr 16, 202626.4926.5926.3726.5026.340.49%277,497
Apr 15, 202626.6226.6226.2826.3726.21-0.42%398,615
Apr 14, 202626.6026.6026.3326.4826.32-0.24%451,258
Apr 13, 202626.9426.9426.6526.7126.38-0.22%559,260
Apr 10, 202627.0027.0026.7626.7726.44-0.26%406,707
Apr 9, 202626.6626.9426.5626.8426.511.24%274,796
Apr 8, 202626.5326.5326.3026.5126.191.30%359,692
Apr 7, 202626.1526.2826.0626.1725.85-0.08%282,008
Apr 6, 202626.1526.2826.0826.1925.870.34%331,118
Apr 2, 202626.0026.4126.0026.1025.78-0.19%331,565
Apr 1, 202625.9826.3925.9826.1525.831.04%525,542
Mar 31, 202625.8625.9525.6125.8825.561.41%432,494
Mar 30, 202625.4925.8225.4525.5225.210.47%464,800
Mar 27, 202625.3725.7425.3425.4025.09-0.04%295,022
Mar 26, 202625.5625.7425.4125.4125.10-1.28%306,514
Mar 25, 202625.4525.8625.4525.7425.431.34%380,263
Mar 24, 202625.1525.6225.1525.4025.090.87%353,255
Mar 23, 202625.3525.5125.1225.1824.870.32%331,764
Mar 20, 202625.7025.8525.0625.1024.79-2.03%375,092
Mar 19, 202625.9526.0925.5925.6225.31-1.27%311,012