Cohen & Steers Infrastructure Fund, Inc (UTF)

NYSE: UTF · Real-Time Price · USD

27.09

+0.02 (0.07%)

At close: Aug 20, 2026, 4:00 PM EDT

27.33

+0.24 (0.89%)

After-hours: Aug 20, 2026, 5:25 PM EDT

UTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	27.03	27.25	27.03	27.09	-	0.07%	227,487
Aug 19, 2026	27.22	27.27	27.07	27.07	27.07	-0.37%	179,012
Aug 18, 2026	27.11	27.39	27.10	27.17	27.17	0.26%	153,561
Aug 17, 2026	27.02	27.13	26.89	27.10	27.10	0.30%	375,773
Aug 14, 2026	26.95	27.06	26.94	27.02	27.02	0.19%	168,426
Aug 13, 2026	26.84	27.17	26.83	26.97	26.97	0.48%	193,926
Aug 12, 2026	26.98	27.19	26.83	26.84	26.84	-0.59%	290,391
Aug 11, 2026	27.08	27.12	26.90	27.00	27.00	0.02%	242,005
Aug 10, 2026	27.24	27.46	27.05	27.16	27.00	-0.26%	266,736
Aug 7, 2026	27.25	27.35	27.07	27.23	27.06	-0.07%	194,760
Aug 6, 2026	27.31	27.33	27.11	27.25	27.08	-0.18%	205,104
Aug 5, 2026	27.54	27.58	27.16	27.30	27.13	-0.98%	298,528
Aug 4, 2026	27.59	27.67	27.31	27.57	27.40	-0.47%	314,070
Aug 3, 2026	27.80	27.84	27.60	27.70	27.53	-0.32%	350,853
Jul 31, 2026	27.90	27.90	27.63	27.79	27.62	-0.11%	381,653
Jul 30, 2026	27.66	27.87	27.50	27.82	27.65	0.61%	248,986
Jul 29, 2026	27.79	27.90	27.50	27.65	27.48	-0.50%	201,691
Jul 28, 2026	27.72	27.95	27.70	27.79	27.62	0.22%	234,035
Jul 27, 2026	28.01	28.02	27.69	27.73	27.56	-1.21%	189,027
Jul 24, 2026	27.96	28.07	27.90	28.07	27.90	0.86%	211,932
Jul 23, 2026	27.79	27.89	27.70	27.83	27.66	0.29%	164,903
Jul 22, 2026	27.65	27.85	27.54	27.75	27.58	0.54%	197,815
Jul 21, 2026	27.77	28.00	27.53	27.60	27.43	-0.61%	277,547
Jul 20, 2026	27.75	27.99	27.66	27.77	27.60	-	215,030
Jul 17, 2026	27.86	28.11	27.66	27.77	27.60	-0.14%	251,232
Jul 16, 2026	27.64	27.85	27.62	27.81	27.64	0.40%	184,807
Jul 15, 2026	27.84	27.99	27.61	27.70	27.53	-0.29%	185,045
Jul 14, 2026	27.65	27.88	27.60	27.78	27.61	0.38%	255,220
Jul 13, 2026	27.77	27.88	27.75	27.84	27.51	0.58%	262,162
Jul 10, 2026	27.69	27.76	27.46	27.68	27.35	0.33%	178,912
Jul 9, 2026	27.50	27.65	27.43	27.59	27.26	0.36%	216,737
Jul 8, 2026	27.53	27.62	27.35	27.49	27.16	-0.29%	190,203
Jul 7, 2026	27.50	27.75	27.45	27.57	27.24	0.47%	194,393
Jul 6, 2026	27.50	27.81	27.41	27.44	27.11	-0.40%	266,545
Jul 2, 2026	27.35	27.62	27.28	27.55	27.22	1.29%	296,355
Jul 1, 2026	27.51	27.58	27.15	27.20	26.87	-1.41%	437,585
Jun 30, 2026	27.90	27.90	27.53	27.59	27.26	-0.76%	323,399
Jun 29, 2026	27.75	27.89	27.60	27.80	27.47	0.25%	372,260
Jun 26, 2026	27.58	27.79	27.50	27.73	27.40	0.69%	278,922
Jun 25, 2026	27.40	27.61	27.28	27.54	27.21	0.92%	222,472
Jun 24, 2026	27.15	27.29	27.05	27.29	26.96	0.55%	288,574
Jun 23, 2026	27.03	27.20	27.01	27.14	26.82	0.37%	308,719
Jun 22, 2026	26.93	27.20	26.90	27.04	26.72	0.26%	416,975
Jun 18, 2026	27.12	27.30	26.95	26.97	26.65	-0.48%	230,056
Jun 17, 2026	27.32	27.50	26.90	27.10	26.78	-1.09%	280,899
Jun 16, 2026	27.57	27.65	27.39	27.40	27.07	0.07%	273,805
Jun 15, 2026	27.46	27.63	27.33	27.38	27.05	-0.04%	255,656
Jun 12, 2026	27.35	27.48	27.17	27.39	27.06	0.59%	340,135
Jun 11, 2026	27.00	27.28	27.00	27.23	26.90	1.04%	361,947
Jun 10, 2026	27.09	27.14	26.81	26.95	26.63	0.04%	271,397