Skip to main content
logo
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
25.70
+0.35 (1.38%)
At close: Oct 20, 2026, 4:00 PM EDT
25.72
+0.02 (0.09%)
Pre-market: Oct 21, 2026, 8:40 AM EDT

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202625.3925.7125.3525.7025.701.38%240,985
Oct 19, 202625.6725.7525.3325.3525.35-1.36%254,657
Oct 16, 202625.6025.7525.5625.7025.700.67%153,868
Oct 15, 202625.5825.7525.4025.5325.530.04%272,106
Oct 14, 202625.6425.7025.4025.5225.52-0.82%276,612
Oct 13, 202625.8025.8125.5125.7325.730.33%283,778
Oct 12, 202625.8025.8925.7125.8125.650.27%226,612
Oct 9, 202625.6525.8125.5025.7425.580.43%246,559
Oct 8, 202625.4525.6425.3825.6325.471.10%317,888
Oct 7, 202625.5025.5425.3125.3525.19-0.98%241,413
Oct 6, 202625.3225.6025.2625.6025.441.71%390,014
Oct 5, 202625.1425.2925.0325.1725.01-425,377
Oct 2, 202624.7025.2024.7025.1725.012.32%378,368
Oct 1, 202624.5824.6524.3724.6024.44-0.20%395,066
Sep 30, 202624.6124.7824.4324.6524.491.11%487,500
Sep 29, 202623.9224.3923.8624.3824.222.01%627,898
Sep 28, 202623.9924.1723.6723.9023.75-1.16%548,526
Sep 25, 202624.1224.1823.8024.1824.03-0.17%514,167
Sep 24, 202624.4724.5124.1224.2224.07-1.54%464,238
Sep 23, 202624.7824.7924.4824.6024.44-0.81%363,186
Sep 22, 202624.6724.8024.6024.8024.640.45%357,581
Sep 21, 202624.7024.8024.5324.6924.53-0.12%463,051
Sep 18, 202625.0025.0624.6824.7224.56-1.71%334,448
Sep 17, 202625.0525.2024.9025.1524.991.17%428,627
Sep 16, 202624.9525.4024.7624.8624.70-0.36%506,417
Sep 15, 202625.2025.2024.8224.9524.79-0.99%544,130
Sep 14, 202625.7525.9425.1025.2025.04-2.82%675,694
Sep 11, 202625.9626.2025.7525.9325.760.04%284,656
Sep 10, 202626.1226.3825.7825.9225.75-1.07%526,785
Sep 9, 202626.7026.7826.2026.2026.03-1.76%365,289
Sep 8, 202626.6626.8026.6026.6726.500.21%218,802
Sep 4, 202626.8226.9026.7326.7826.44-0.37%195,893
Sep 3, 202626.9627.0026.8526.8826.54-0.07%238,795
Sep 2, 202626.9527.0126.8126.9026.56-0.19%252,974
Sep 1, 202627.0527.1426.9426.9526.61-0.63%270,914
Aug 31, 202627.0027.2727.0027.1226.78-0.07%289,933
Aug 28, 202627.2127.3927.0027.1426.80-0.26%258,346
Aug 27, 202627.3727.3727.1027.2126.87-0.37%211,402
Aug 26, 202627.2227.3927.1127.3126.97-0.07%137,065
Aug 25, 202627.2027.3627.1627.3326.990.77%246,429
Aug 24, 202626.9627.1726.9427.1226.780.41%221,359
Aug 21, 202627.2227.3027.0127.0126.67-0.30%162,217
Aug 20, 202627.0327.2527.0327.0926.750.07%250,743
Aug 19, 202627.2227.2727.0727.0726.73-0.37%179,538
Aug 18, 202627.1127.3927.1027.1726.830.26%153,564
Aug 17, 202627.0227.1326.8927.1026.760.30%375,835
Aug 14, 202626.9527.0626.9427.0226.680.19%168,430
Aug 13, 202626.8427.1726.8326.9726.630.48%194,436
Aug 12, 202626.9827.1926.8326.8426.50-0.59%291,236
Aug 11, 202627.0827.1226.9027.0026.660.02%242,103