Quantcast

Cohen & Steers Infrastructure Fund, Inc Common Stock Historical Stock Prices

UTF 
$23.3
*  
0.07
0.3%
Get UTF Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading UTF now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.25 23.33 23.22 23.30 129,388
08/13/2018 23.32 23.38 23.2001 23.23 109,383
08/10/2018 23.3 23.3418 23.2 23.26 101,961
08/09/2018 23.27 23.3703 23.2635 23.32 149,383
08/08/2018 23.57 23.57 23.29 23.33 239,862
08/07/2018 23.42 23.53 23.3501 23.53 124,257
08/06/2018 23.23 23.37 23.23 23.35 135,358
08/03/2018 23.36 23.36 23.11 23.21 328,996
08/02/2018 23.43 23.43 23.29 23.36 122,593
08/01/2018 23.37 23.49 23.19 23.48 235,398
07/31/2018 23.3 23.46 23.2432 23.42 233,431
07/30/2018 23.17 23.23 23.07 23.22 150,342
07/27/2018 23.07 23.15 23.0436 23.15 127,450
07/26/2018 23.21 23.21 22.94 22.97 382,628
07/25/2018 23.29 23.35 23.09 23.15 299,609
07/24/2018 23.29 23.29 23.17 23.23 241,509
07/23/2018 23.12 23.23 23.12 23.23 178,240
07/20/2018 23.17 23.2 23.06 23.12 172,507
07/19/2018 23 23.195 22.99 23.04 143,297
07/18/2018 23.07 23.09 23 23.03 103,160
07/17/2018 22.99 23.15 22.99 23.08 128,201
07/16/2018 23.15 23.28 23.11 23.2 163,205
07/13/2018 23.11 23.181 23.03 23.11 120,103
07/12/2018 23.16 23.1699 23.0002 23.11 165,824
07/11/2018 23 23.1 22.957 23.05 114,099
07/10/2018 23.08 23.11 22.97 23.04 159,488
07/09/2018 23.16 23.19 23.06 23.07 256,081
07/06/2018 22.8 23.1 22.8 23.03 161,228
07/05/2018 22.8 22.94 22.75 22.83 150,280
07/03/2018 22.79 22.94 22.77 22.77 110,789
07/02/2018 22.58 22.86 22.55 22.75 180,925
06/29/2018 22.57 22.76 22.536 22.7 236,030
06/28/2018 22.45 22.5899 22.33 22.47 241,831
06/27/2018 22.53 22.65 22.41 22.46 151,307
06/26/2018 22.51 22.57 22.44 22.5 147,113
06/25/2018 22.46 22.51 22.35 22.41 143,570
06/22/2018 22.55 22.5699 22.44 22.48 254,108
06/21/2018 22.51 22.5893 22.33 22.39 215,399
06/20/2018 22.72 22.724 22.48 22.51 327,491
06/19/2018 22.6 22.73 22.54 22.6 146,807
06/18/2018 22.74 22.98 22.7 22.91 235,243
06/15/2018 22.73 22.78 22.62 22.78 200,677
06/14/2018 22.69 22.84 22.6717 22.73 206,228
06/13/2018 22.93 22.93 22.66 22.72 225,325
06/12/2018 22.83 22.8816 22.76 22.88 234,579
06/11/2018 22.54 22.81 22.53 22.8 228,091
06/08/2018 22.63 22.65 22.43 22.45 315,856
06/07/2018 22.7 22.73 22.6 22.61 349,900
06/06/2018 22.68 22.74 22.53 22.72 319,428
06/05/2018 22.53 22.68 22.5 22.62 351,344
06/04/2018 22.47 22.567 22.43 22.53 197,755
06/01/2018 22.48 22.48 22.34 22.44 207,900
05/31/2018 22.43 22.44 22.27 22.4 206,395
05/30/2018 22.03 22.3797 22.03 22.37 182,038
05/29/2018 22 22.14 21.905 22.05 224,997
05/25/2018 22.03 22.069 21.81 21.95 292,599
05/24/2018 22.11 22.11 21.96 22.02 141,449
05/23/2018 22 22.1 21.9604 22.06 127,741
05/22/2018 21.91 22.0622 21.87 22 123,735
05/21/2018 21.91 21.9639 21.7904 21.87 211,250
05/18/2018 22.04 22.04 21.6281 21.78 284,553
05/17/2018 22.13 22.17 21.93 21.97 215,395
05/16/2018 22.36 22.3703 22.12 22.14 184,921
05/15/2018 22.22 22.39 22.05 22.37 320,292
05/14/2018 22.36 22.48 22.29 22.35 172,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UTF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio