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 | -1.12 | -4.27970959113 | 26.17 | 26.31 | 25.05 | 196383 | 25.59841662 | CS |
| 4 | -0.57 | -2.22482435597 | 25.62 | 26.31 | 25.05 | 184268 | 25.73945943 | CS |
| 12 | 1 | 4.158004158 | 24.05 | 26.31 | 23.76 | 179191 | 24.99106691 | CS |
| 26 | 2.28 | 10.0131752306 | 22.77 | 26.31 | 21.26 | 184752 | 23.88319742 | CS |
| 52 | 5.41 | 27.5458248473 | 19.64 | 26.31 | 18.37 | 223705 | 22.45198985 | CS |
| 156 | -2.71 | -9.76224783862 | 27.76 | 29.49 | 18.15 | 185657 | 23.73544323 | CS |
| 260 | -1.26 | -4.78905359179 | 26.31 | 29.95 | 12.1001 | 221799 | 23.87304479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 25.23 | 0 | 0.00 | 25.24 | 25.38 | 25.22 | 116918 |
| 1728600000 | 25.23 | 0 | 0.00 | 25.34 | 25.41 | 25.1503 | 133288 |
| 1728513600 | 25.23 | -0.38 | -1.48 | 25.51 | 25.7007 | 25.08 | 301595 |
| 1728427200 | 25.61 | -0.22 | -0.85 | 25.9 | 25.915 | 25.5102 | 170182 |
| 1728340800 | 25.83 | -0.43 | -1.64 | 26.26 | 26.26 | 25.8 | 165055 |
| 1728081600 | 26.26 | 0.03 | 0.11 | 26.1642 | 26.31 | 26.06 | 171300 |
| 1727995200 | 26.23 | 0.06 | 0.23 | 26.1 | 26.24 | 26.09 | 115339 |
| 1727908800 | 26.17 | 0.19 | 0.73 | 26.019 | 26.27 | 25.92 | 219879 |
| 1727822400 | 25.98 | -0.05 | -0.19 | 26.05 | 26.1589 | 25.89 | 142185 |
| 1727735520 | 26.03 | 0.27 | 1.05 | 25.795 | 26.0475 | 25.6982 | 184043 |
| 1727476800 | 25.76 | 0.33 | 1.30 | 25.55 | 25.81 | 25.5 | 168645 |
| 1727390400 | 25.43 | -0.1 | -0.39 | 25.65 | 25.6785 | 25.4 | 120700 |
| 1727304000 | 25.53 | -0.14 | -0.55 | 25.75 | 25.7999 | 25.33 | 199863 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
