Quantcast

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

UTF 
$21.35
*  
0.01
0.05%
Get UTF Alerts
*Delayed - data as of Dec. 11, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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 21.45 21.58 21.27 21.35 154,714
12/11/2018 21.45 21.58 21.27 21.35 154,714
12/10/2018 21.26 21.4528 21 21.34 249,861
12/07/2018 21.46 21.58 21.25 21.26 210,254
12/06/2018 21.49 21.5594 21.06 21.45 403,653
12/04/2018 21.82 21.93 21.5 21.62 398,882
12/03/2018 21.76 21.97 21.7117 21.78 236,394
11/30/2018 21.47 21.71 21.47 21.59 353,519
11/29/2018 21.47 21.59 21.41 21.46 314,882
11/28/2018 21.55 21.73 21.46 21.51 254,123
11/27/2018 21.52 21.7 21.49 21.52 174,986
11/26/2018 21.77 21.772 21.5199 21.56 143,544
11/23/2018 21.6 21.7065 21.57 21.5866 79,535
11/21/2018 21.57 21.73 21.5601 21.64 135,315
11/20/2018 21.85 21.98 21.5 21.57 262,719
11/19/2018 22.05 22.1 21.91 21.96 181,034
11/16/2018 22.14 22.19 22.04 22.13 112,239
11/15/2018 22 22.07 21.87 22.03 120,895
11/14/2018 22.37 22.37 21.88 22.05 215,892
11/13/2018 22.46 22.46 22.255 22.35 109,952
11/12/2018 22.57 22.6 22.46 22.52 161,189
11/09/2018 22.51 22.56 22.37 22.55 207,629
11/08/2018 22.2 22.48 22.12 22.44 232,892
11/07/2018 22.13 22.27 22.02 22.25 324,444
11/06/2018 21.69 21.86 21.62 21.82 179,565
11/05/2018 21.4 21.66 21.4 21.64 173,631
11/02/2018 21.56 21.6315 21.34 21.42 140,647
11/01/2018 21.54 21.6449 21.51 21.55 235,775
10/31/2018 21.57 21.66 21.47 21.48 308,381
10/30/2018 21.5 21.65 21.41 21.5 168,087
10/29/2018 21.42 21.6879 21.42 21.53 196,108
10/26/2018 21.6 21.6462 21.3 21.38 281,773
10/25/2018 22.07 22.0801 21.53 21.7 517,412
10/24/2018 22.12 22.33 21.96 21.99 282,399
10/23/2018 22 22.1 21.9 22.08 132,463
10/22/2018 22.25 22.357 22.0441 22.12 140,113
10/19/2018 22.15 22.356 22.117 22.21 131,889
10/18/2018 22.19 22.2 21.96 22.1 166,406
10/17/2018 22.18 22.34 22.03 22.22 188,154
10/16/2018 22.12 22.3 22.07 22.2 185,957
10/15/2018 21.96 22.25 21.96 22.21 263,218
10/12/2018 21.9 22.14 21.75 21.88 332,608
10/11/2018 21.99 22.1762 21.6366 21.66 458,737
10/10/2018 22.61 22.6395 22.011 22.04 228,965
10/09/2018 22.71 22.72 22.55 22.59 130,769
10/08/2018 22.47 22.65 22.39 22.6 153,779
10/05/2018 22.24 22.45 22.2395 22.36 260,815
10/04/2018 22.5 22.5 22.19 22.19 251,621
10/03/2018 22.96 22.9986 22.61 22.61 243,103
10/02/2018 22.6 22.99 22.54 22.95 351,361
10/01/2018 22.21 22.68 22.19 22.6 258,689
09/28/2018 22.14 22.3 22 22.13 313,224
09/27/2018 21.99 22.2049 21.92 22.05 330,696
09/26/2018 22.38 22.5199 21.9 22 423,482
09/25/2018 22.61 22.65 22.3401 22.4 268,686
09/24/2018 22.93 22.94 22.56 22.62 210,824
09/21/2018 22.83 22.95 22.73 22.94 149,607
09/20/2018 22.59 22.84 22.535 22.78 193,053
09/19/2018 22.84 22.99 22.51 22.6 253,622
09/18/2018 22.82 23 22.74 22.84 209,508
09/17/2018 22.96 23.1124 22.91 22.91 248,505
09/14/2018 22.96 23.05 22.91 22.96 194,778
09/13/2018 23.16 23.18 22.97 23 263,855
09/12/2018 23.15 23.18 23.04 23.05 263,963
09/11/2018 23.26 23.32 23.14 23.14 203,536
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio