Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
26.99
0.00 (0.00%)
May 8, 2026, 4:00 PM EDT - Market closed
UTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 27.19 | 27.22 | 26.96 | 26.99 | 26.99 | - | 289,900 |
| May 7, 2026 | 27.32 | 27.34 | 26.90 | 26.99 | 26.99 | -0.77% | 268,396 |
| May 6, 2026 | 27.32 | 27.35 | 27.13 | 27.20 | 27.20 | -0.11% | 325,453 |
| May 5, 2026 | 27.10 | 27.30 | 27.02 | 27.23 | 27.23 | 0.89% | 215,530 |
| May 4, 2026 | 27.08 | 27.18 | 26.78 | 26.99 | 26.99 | -0.33% | 219,435 |
| May 1, 2026 | 27.20 | 27.33 | 26.97 | 27.08 | 27.08 | 0.04% | 312,825 |
| Apr 30, 2026 | 26.56 | 27.20 | 26.53 | 27.07 | 27.07 | 1.92% | 429,435 |
| Apr 29, 2026 | 26.52 | 26.63 | 26.36 | 26.56 | 26.56 | 0.26% | 260,468 |
| Apr 28, 2026 | 26.40 | 26.49 | 26.33 | 26.49 | 26.49 | 0.68% | 262,686 |
| Apr 27, 2026 | 26.25 | 26.50 | 26.25 | 26.31 | 26.31 | 0.11% | 235,017 |
| Apr 24, 2026 | 26.33 | 26.43 | 26.21 | 26.28 | 26.28 | 0.04% | 218,617 |
| Apr 23, 2026 | 26.25 | 26.49 | 26.20 | 26.27 | 26.27 | 0.57% | 216,818 |
| Apr 22, 2026 | 26.19 | 26.34 | 26.00 | 26.12 | 26.12 | 0.11% | 263,521 |
| Apr 21, 2026 | 26.60 | 26.65 | 26.06 | 26.09 | 26.09 | -1.77% | 262,867 |
| Apr 20, 2026 | 26.61 | 26.67 | 26.45 | 26.56 | 26.56 | - | 222,573 |
| Apr 17, 2026 | 26.50 | 26.68 | 26.31 | 26.56 | 26.56 | 0.23% | 291,214 |
| Apr 16, 2026 | 26.49 | 26.59 | 26.37 | 26.50 | 26.50 | 0.49% | 277,480 |
| Apr 15, 2026 | 26.62 | 26.62 | 26.28 | 26.37 | 26.37 | -0.42% | 397,241 |
| Apr 14, 2026 | 26.60 | 26.60 | 26.33 | 26.48 | 26.48 | -0.86% | 450,635 |
| Apr 13, 2026 | 26.94 | 26.94 | 26.65 | 26.71 | 26.55 | -0.22% | 558,855 |
| Apr 10, 2026 | 27.00 | 27.00 | 26.76 | 26.77 | 26.60 | -0.26% | 406,707 |
| Apr 9, 2026 | 26.66 | 26.94 | 26.56 | 26.84 | 26.67 | 1.24% | 274,796 |
| Apr 8, 2026 | 26.53 | 26.53 | 26.30 | 26.51 | 26.35 | 1.30% | 359,692 |
| Apr 7, 2026 | 26.15 | 26.28 | 26.06 | 26.17 | 26.01 | -0.08% | 282,008 |
| Apr 6, 2026 | 26.15 | 26.28 | 26.08 | 26.19 | 26.03 | 0.34% | 331,118 |
| Apr 2, 2026 | 26.00 | 26.41 | 26.00 | 26.10 | 25.94 | -0.19% | 331,565 |
| Apr 1, 2026 | 25.98 | 26.39 | 25.98 | 26.15 | 25.99 | 1.04% | 525,542 |
| Mar 31, 2026 | 25.86 | 25.95 | 25.61 | 25.88 | 25.72 | 1.41% | 432,494 |
| Mar 30, 2026 | 25.49 | 25.82 | 25.45 | 25.52 | 25.36 | 0.47% | 464,800 |
| Mar 27, 2026 | 25.37 | 25.74 | 25.34 | 25.40 | 25.24 | -0.04% | 295,022 |
| Mar 26, 2026 | 25.56 | 25.74 | 25.41 | 25.41 | 25.25 | -1.28% | 306,514 |
| Mar 25, 2026 | 25.45 | 25.86 | 25.45 | 25.74 | 25.58 | 1.34% | 380,263 |
| Mar 24, 2026 | 25.15 | 25.62 | 25.15 | 25.40 | 25.24 | 0.87% | 353,255 |
| Mar 23, 2026 | 25.35 | 25.51 | 25.12 | 25.18 | 25.02 | 0.32% | 331,764 |
| Mar 20, 2026 | 25.70 | 25.85 | 25.06 | 25.10 | 24.94 | -2.03% | 375,092 |
| Mar 19, 2026 | 25.95 | 26.09 | 25.59 | 25.62 | 25.46 | -1.27% | 311,012 |
| Mar 18, 2026 | 26.21 | 26.25 | 25.95 | 25.95 | 25.79 | -0.84% | 234,774 |
| Mar 17, 2026 | 26.20 | 26.28 | 26.14 | 26.17 | 26.01 | 0.54% | 178,572 |
| Mar 16, 2026 | 25.83 | 26.06 | 25.83 | 26.03 | 25.87 | 1.09% | 272,579 |
| Mar 13, 2026 | 25.86 | 26.03 | 25.74 | 25.75 | 25.59 | 0.08% | 305,180 |
| Mar 12, 2026 | 25.69 | 25.94 | 25.66 | 25.73 | 25.57 | -0.12% | 276,166 |
| Mar 11, 2026 | 25.80 | 25.90 | 25.67 | 25.76 | 25.60 | 0.35% | 230,389 |
| Mar 10, 2026 | 25.90 | 26.07 | 25.64 | 25.67 | 25.51 | -1.12% | 273,637 |
| Mar 9, 2026 | 26.02 | 26.04 | 25.39 | 25.96 | 25.65 | -0.88% | 737,185 |
| Mar 6, 2026 | 26.21 | 26.36 | 26.03 | 26.19 | 25.87 | -1.06% | 336,171 |
| Mar 5, 2026 | 26.86 | 26.86 | 26.34 | 26.47 | 26.15 | -1.60% | 418,985 |
| Mar 4, 2026 | 26.98 | 27.05 | 26.78 | 26.90 | 26.57 | -0.11% | 315,571 |
| Mar 3, 2026 | 27.14 | 27.20 | 26.50 | 26.93 | 26.60 | -1.14% | 494,591 |
| Mar 2, 2026 | 27.19 | 27.33 | 27.01 | 27.24 | 26.91 | 0.59% | 396,761 |
| Feb 27, 2026 | 27.00 | 27.12 | 26.93 | 27.08 | 26.75 | 0.48% | 339,832 |