Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
25.78
-0.13 (-0.52%)
Nov 10, 2026, 11:17 AM EST - Market open
UTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.78 | 25.96 | 25.73 | 25.78 | 25.78 | -0.52% | 75,398 |
| Nov 9, 2026 | 25.93 | 26.12 | 25.64 | 26.08 | 25.92 | 1.01% | 284,694 |
| Nov 6, 2026 | 25.60 | 25.84 | 25.50 | 25.82 | 25.66 | - | 230,105 |
| Nov 5, 2026 | 26.55 | 26.59 | 25.70 | 25.82 | 25.66 | -2.23% | 358,069 |
| Nov 4, 2026 | 26.32 | 26.57 | 26.20 | 26.41 | 26.24 | 0.42% | 233,183 |
| Nov 3, 2026 | 26.40 | 26.44 | 26.22 | 26.30 | 26.13 | -0.83% | 202,358 |
| Nov 2, 2026 | 26.47 | 26.65 | 26.39 | 26.52 | 26.35 | -0.11% | 266,838 |
| Oct 30, 2026 | 26.67 | 26.75 | 25.84 | 26.55 | 26.38 | -0.45% | 275,658 |
| Oct 29, 2026 | 26.12 | 26.70 | 26.12 | 26.67 | 26.50 | 2.30% | 267,026 |
| Oct 28, 2026 | 26.03 | 26.09 | 25.84 | 26.07 | 25.91 | -0.08% | 196,393 |
| Oct 27, 2026 | 26.03 | 26.14 | 25.87 | 26.09 | 25.92 | - | 160,966 |
| Oct 26, 2026 | 26.06 | 26.27 | 26.05 | 26.09 | 25.92 | -0.08% | 191,699 |
| Oct 23, 2026 | 26.00 | 26.15 | 25.92 | 26.11 | 25.94 | 0.12% | 221,897 |
| Oct 22, 2026 | 25.73 | 26.08 | 25.70 | 26.08 | 25.92 | 0.77% | 263,234 |
| Oct 21, 2026 | 25.72 | 25.89 | 25.67 | 25.88 | 25.72 | 0.70% | 225,152 |
| Oct 20, 2026 | 25.39 | 25.71 | 25.35 | 25.70 | 25.54 | 1.38% | 240,985 |
| Oct 19, 2026 | 25.67 | 25.75 | 25.33 | 25.35 | 25.19 | -1.36% | 254,696 |
| Oct 16, 2026 | 25.60 | 25.75 | 25.56 | 25.70 | 25.54 | 0.67% | 154,140 |
| Oct 15, 2026 | 25.58 | 25.75 | 25.40 | 25.53 | 25.37 | 0.04% | 272,113 |
| Oct 14, 2026 | 25.64 | 25.70 | 25.40 | 25.52 | 25.36 | -0.82% | 277,455 |
| Oct 13, 2026 | 25.80 | 25.81 | 25.51 | 25.73 | 25.57 | 0.33% | 283,786 |
| Oct 12, 2026 | 25.80 | 25.89 | 25.71 | 25.81 | 25.48 | 0.27% | 226,654 |
| Oct 9, 2026 | 25.65 | 25.81 | 25.50 | 25.74 | 25.41 | 0.43% | 246,559 |
| Oct 8, 2026 | 25.45 | 25.64 | 25.38 | 25.63 | 25.31 | 1.10% | 317,888 |
| Oct 7, 2026 | 25.50 | 25.54 | 25.31 | 25.35 | 25.03 | -0.98% | 241,413 |
| Oct 6, 2026 | 25.32 | 25.60 | 25.26 | 25.60 | 25.28 | 1.71% | 390,014 |
| Oct 5, 2026 | 25.14 | 25.29 | 25.03 | 25.17 | 24.85 | - | 425,377 |
| Oct 2, 2026 | 24.70 | 25.20 | 24.70 | 25.17 | 24.85 | 2.32% | 378,368 |
| Oct 1, 2026 | 24.58 | 24.65 | 24.37 | 24.60 | 24.29 | -0.20% | 395,066 |
| Sep 30, 2026 | 24.61 | 24.78 | 24.43 | 24.65 | 24.34 | 1.11% | 487,500 |
| Sep 29, 2026 | 23.92 | 24.39 | 23.86 | 24.38 | 24.07 | 2.01% | 627,898 |
| Sep 28, 2026 | 23.99 | 24.17 | 23.67 | 23.90 | 23.60 | -1.16% | 548,526 |
| Sep 25, 2026 | 24.12 | 24.18 | 23.80 | 24.18 | 23.87 | -0.17% | 514,167 |
| Sep 24, 2026 | 24.47 | 24.51 | 24.12 | 24.22 | 23.91 | -1.54% | 464,238 |
| Sep 23, 2026 | 24.78 | 24.79 | 24.48 | 24.60 | 24.29 | -0.81% | 363,186 |
| Sep 22, 2026 | 24.67 | 24.80 | 24.60 | 24.80 | 24.49 | 0.45% | 357,581 |
| Sep 21, 2026 | 24.70 | 24.80 | 24.53 | 24.69 | 24.38 | -0.12% | 463,051 |
| Sep 18, 2026 | 25.00 | 25.06 | 24.68 | 24.72 | 24.41 | -1.71% | 334,448 |
| Sep 17, 2026 | 25.05 | 25.20 | 24.90 | 25.15 | 24.83 | 1.17% | 428,627 |
| Sep 16, 2026 | 24.95 | 25.40 | 24.76 | 24.86 | 24.54 | -0.36% | 506,417 |
| Sep 15, 2026 | 25.20 | 25.20 | 24.82 | 24.95 | 24.63 | -0.99% | 544,130 |
| Sep 14, 2026 | 25.75 | 25.94 | 25.10 | 25.20 | 24.88 | -2.82% | 675,694 |
| Sep 11, 2026 | 25.96 | 26.20 | 25.75 | 25.93 | 25.60 | 0.04% | 284,656 |
| Sep 10, 2026 | 26.12 | 26.38 | 25.78 | 25.92 | 25.59 | -1.07% | 526,785 |
| Sep 9, 2026 | 26.70 | 26.78 | 26.20 | 26.20 | 25.87 | -1.76% | 365,289 |
| Sep 8, 2026 | 26.66 | 26.80 | 26.60 | 26.67 | 26.33 | 0.21% | 218,802 |
| Sep 4, 2026 | 26.82 | 26.90 | 26.73 | 26.78 | 26.28 | -0.37% | 195,893 |
| Sep 3, 2026 | 26.96 | 27.00 | 26.85 | 26.88 | 26.38 | -0.07% | 238,795 |
| Sep 2, 2026 | 26.95 | 27.01 | 26.81 | 26.90 | 26.40 | -0.19% | 252,974 |
| Sep 1, 2026 | 27.05 | 27.14 | 26.94 | 26.95 | 26.44 | -0.63% | 270,914 |