Cohen and Steers Infrastructure Fund Inc (UTF)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -1.19322555812 | 25.98 | 26.07 | 25.3 | 203559 | 25.66886428 | CS |
| 4 | 1.05 | 4.26482534525 | 24.62 | 26.07 | 24.505 | 182246 | 25.43117666 | CS |
| 12 | 3.22 | 14.3429844098 | 22.45 | 26.07 | 22.2 | 188749 | 24.41762986 | CS |
| 26 | 3.37 | 15.1121076233 | 22.3 | 26.07 | 21.26 | 193836 | 23.62744449 | CS |
| 52 | 5.19 | 25.341796875 | 20.48 | 26.07 | 18.15 | 232703 | 22.08238046 | CS |
| 156 | -2.11 | -7.59539236861 | 27.78 | 29.49 | 18.15 | 185076 | 23.74163756 | CS |
| 260 | -1.69 | -6.1769005848 | 27.36 | 29.95 | 12.1001 | 222378 | 23.88654752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 25.67 | -0.01 | -0.04 | 25.66 | 25.85 | 25.62 | 172297 |
| 1727131200 | 25.68 | 0.3 | 1.18 | 25.38 | 25.7 | 25.38 | 138847 |
| 1726872000 | 25.38 | -0.21 | -0.82 | 25.52 | 25.67 | 25.3 | 225900 |
| 1726785600 | 25.59 | -0.38 | -1.46 | 25.9801 | 26.01 | 25.5301 | 304777 |
| 1726699200 | 25.97 | 0.08 | 0.31 | 25.95 | 26.05 | 25.9 | 160978 |
| 1726612800 | 25.89 | -0.05 | -0.19 | 25.94 | 26.07 | 25.85 | 167836 |
| 1726526400 | 25.94 | 0.18 | 0.70 | 25.85 | 26 | 25.8 | 166095 |
| 1726267200 | 25.76 | 0.08 | 0.31 | 25.645 | 25.84 | 25.63 | 112073 |
| 1726180800 | 25.68 | 0.13 | 0.51 | 25.57 | 25.75 | 25.52 | 138596 |
| 1726094400 | 25.55 | -0.22 | -0.85 | 25.8 | 25.8 | 25.495 | 155846 |
| 1726008000 | 25.77 | 0.17 | 0.66 | 25.5146 | 25.82 | 25.42 | 210393 |
| 1725921600 | 25.6 | 0.22 | 0.87 | 25.54 | 25.6335 | 25.38 | 193258 |
| 1725662400 | 25.38 | 0.11 | 0.44 | 25.45 | 25.5 | 25.2699 | 254927 |
| 1725576000 | 25.27 | -0.08 | -0.32 | 25.24 | 25.4888 | 25.24 | 154218 |
| 1725489600 | 25.35 | 0.32 | 1.28 | 24.95 | 25.42 | 24.95 | 189945 |
| 1725403200 | 25.03 | 0.11 | 0.44 | 24.9 | 25.18 | 24.86 | 167965 |
| 1725057600 | 24.92 | 0.07 | 0.28 | 24.87 | 25 | 24.84 | 200274 |
| 1724971200 | 24.85 | 0.34 | 1.39 | 24.57 | 24.85 | 24.522 | 205570 |
| 1724884800 | 24.51 | -0.13 | -0.53 | 24.65 | 24.75 | 24.505 | 121080 |
| 1724798400 | 24.64 | -0.01 | -0.04 | 24.62 | 24.66 | 24.55 | 98713 |
| 1724712000 | 24.65 | 0.21 | 0.86 | 24.5 | 24.81 | 24.49 | 188309 |
| 1724452800 | 24.44 | 0.16 | 0.66 | 24.3 | 24.6 | 24.2616 | 101235 |
| 1724366400 | 24.28 | 0.05 | 0.21 | 24.25 | 24.38 | 24.21 | 101583 |
| 1724280000 | 24.23 | 0.1 | 0.41 | 24.23 | 24.4 | 24.11 | 129350 |
| 1724193600 | 24.13 | -0.28 | -1.15 | 24.32 | 24.39 | 24.13 | 138140 |
| 1724107200 | 24.41 | 0.21 | 0.87 | 24.2 | 24.44 | 24.1599 | 166222 |
| 1723848000 | 24.2 | 0.07 | 0.29 | 24.185 | 24.22 | 24.09 | 155473 |
| 1723761600 | 24.13 | -0.14 | -0.58 | 24.35 | 24.425 | 24.08 | 229978 |
| 1723675200 | 24.27 | -0.18 | -0.74 | 24.4 | 24.5 | 24.22 | 184007 |
| 1723588800 | 24.45 | -0.02 | -0.08 | 24.24 | 24.6299 | 24.24 | 173909 |
| 1723502400 | 24.47 | -0.15 | -0.61 | 24.65 | 24.74 | 24.45 | 234444 |
| 1723243200 | 24.62 | -0.13 | -0.53 | 24.86 | 24.86 | 24.52 | 135922 |
| 1723156800 | 24.75 | 0.24 | 0.98 | 24.53 | 24.861 | 24.51 | 154947 |
| 1723070400 | 24.51 | 0.13 | 0.53 | 24.52 | 24.8 | 24.4 | 195140 |
| 1722984000 | 24.38 | 0.25 | 1.04 | 24.13 | 24.5467 | 24.08 | 167333 |
| 1722897600 | 24.13 | -0.39 | -1.59 | 23.85 | 24.45 | 23.76 | 561268 |
| 1722638400 | 24.52 | 0.1 | 0.41 | 24.33 | 24.66 | 24.33 | 244047 |
| 1722552000 | 24.42 | 0.06 | 0.25 | 24.46 | 24.475 | 24.3 | 124950 |
| 1722465600 | 24.36 | 0.22 | 0.91 | 24.43 | 24.5 | 24.24 | 186177 |
| 1722379200 | 24.14 | 0.15 | 0.63 | 24 | 24.21 | 23.83 | 168911 |
| 1722292800 | 23.99 | -0.05 | -0.21 | 24.07 | 24.19 | 23.92 | 153853 |
| 1722033600 | 24.04 | 0.11 | 0.46 | 24.14 | 24.23 | 24.01 | 146798 |
| 1721947200 | 23.93 | -0.07 | -0.29 | 24.064 | 24.19 | 23.8749 | 124593 |
| 1721860800 | 24 | -0.14 | -0.58 | 24.0351 | 24.2 | 23.99 | 114742 |
| 1721774400 | 24.14 | 0.02 | 0.08 | 24.1 | 24.22 | 24.06 | 152346 |
| 1721688000 | 24.12 | 0.11 | 0.46 | 24.16 | 24.2492 | 24.03 | 173705 |
| 1721428800 | 24.01 | 0.06 | 0.25 | 23.9301 | 24.0463 | 23.86 | 68349 |
| 1721342400 | 23.95 | 0.07 | 0.29 | 23.93 | 24.31 | 23.91 | 305073 |
| 1721256000 | 23.88 | 0.17 | 0.72 | 23.6 | 23.95 | 23.59 | 174753 |
| 1721169600 | 23.71 | -0.03 | -0.13 | 23.64 | 23.99 | 23.51 | 297909 |
| 1721083200 | 23.74 | -0.07 | -0.29 | 23.96 | 23.96 | 23.67 | 281524 |
| 1720824000 | 23.81 | 0.28 | 1.19 | 23.59 | 23.95 | 23.58 | 250232 |
| 1720737600 | 23.53 | 0.15 | 0.64 | 23.5442 | 23.6044 | 23.46 | 183103 |
| 1720651200 | 23.38 | 0.29 | 1.26 | 23.25 | 23.42 | 23.11 | 142316 |
| 1720564800 | 23.09 | -0.01 | -0.04 | 23.17 | 23.28 | 23.05 | 173929 |
| 1720478400 | 23.1 | 0.25 | 1.09 | 22.9 | 23.22 | 22.85 | 239825 |
| 1720219200 | 22.85 | 0.43 | 1.92 | 22.56 | 22.91 | 22.5151 | 332852 |
| 1720040640 | 22.42 | 0.12 | 0.54 | 22.32 | 22.55 | 22.3 | 83670 |
| 1719960000 | 22.3 | -0.18 | -0.80 | 22.45 | 22.6299 | 22.2 | 257797 |
| 1719873600 | 22.48 | 0 | 0.00 | 22.58 | 22.65 | 22.39 | 190864 |
| 1719614400 | 22.48 | -0.02 | -0.09 | 22.61 | 22.68 | 22.34 | 192160 |
| 1719528000 | 22.5 | 0.27 | 1.21 | 22.26 | 22.525 | 22.26 | 162852 |
| 1719441600 | 22.23 | -0.12 | -0.54 | 22.3 | 22.31 | 22.102 | 155040 |
| 1719355200 | 22.35 | -0.05 | -0.22 | 22.4 | 22.5499 | 22.28 | 146022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
