Cohen and Steers Infrastructure Fund Inc (UTF)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.9734019734 | 23.31 | 23.95 | 23.25 | 166918 | 23.68905997 | CS |
| 4 | -2.44 | -9.30942388401 | 26.21 | 26.21 | 23.13 | 206668 | 24.23550855 | CS |
| 12 | -2.49 | -9.48210205636 | 26.26 | 26.2999 | 23.13 | 173834 | 24.93993353 | CS |
| 26 | 1.19 | 5.27015057573 | 22.58 | 26.31 | 22.2 | 178837 | 24.72945063 | CS |
| 52 | 2.5 | 11.7536436295 | 21.27 | 26.31 | 20.56 | 202645 | 23.41276231 | CS |
| 156 | -4.3 | -15.3188457428 | 28.07 | 29.49 | 18.15 | 187564 | 23.57896096 | CS |
| 260 | -2.18 | -8.40077071291 | 25.95 | 29.95 | 12.1001 | 217983 | 23.80326417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 23.77 | 0.02 | 0.08 | 23.7 | 23.87 | 23.68 | 172237 |
| 1735256400 | 23.75 | -0.03 | -0.13 | 23.77 | 23.95 | 23.735 | 193415 |
| 1735077840 | 23.78 | 0.31 | 1.32 | 23.55 | 23.92 | 23.54 | 137389 |
| 1734997200 | 23.47 | 0.06 | 0.26 | 23.31 | 23.61 | 23.25 | 183458 |
| 1734738000 | 23.41 | 0.21 | 0.91 | 23.15 | 23.5999 | 23.15 | 202003 |
| 1734651600 | 23.2 | 0.03 | 0.13 | 23.19 | 23.43 | 23.17 | 342272 |
| 1734565200 | 23.17 | -0.41 | -1.74 | 23.58 | 23.7386 | 23.13 | 366944 |
| 1734478800 | 23.58 | -0.4 | -1.67 | 23.8 | 23.93 | 23.54 | 367548 |
| 1734392400 | 23.98 | -0.44 | -1.80 | 24.32 | 24.4 | 23.91 | 371237 |
| 1734133200 | 24.42 | -0.12 | -0.49 | 24.18 | 24.6 | 24.18 | 165775 |
| 1734046800 | 24.54 | -0.23 | -0.93 | 24.88 | 24.97 | 24.52 | 244768 |
| 1733960400 | 24.77 | -0.11 | -0.44 | 24.96 | 24.96 | 24.73 | 204007 |
| 1733874000 | 24.88 | -0.32 | -1.27 | 25.03 | 25.1 | 24.86 | 214859 |
| 1733787600 | 25.2 | -0.42 | -1.64 | 25.55 | 25.6282 | 25.15 | 203398 |
| 1733528400 | 25.62 | -0.18 | -0.70 | 25.93 | 25.9895 | 25.56 | 137349 |
| 1733442000 | 25.8 | 0.19 | 0.74 | 25.67 | 25.89 | 25.6 | 166348 |
| 1733355600 | 25.61 | -0.17 | -0.66 | 25.8 | 25.9 | 25.6 | 125446 |
| 1733269200 | 25.78 | -0.18 | -0.69 | 25.94 | 25.98 | 25.76 | 141966 |
| 1733182800 | 25.96 | -0.26 | -0.99 | 26.15 | 26.21 | 25.9 | 142683 |
| 1732917840 | 26.22 | 0.07 | 0.27 | 26.3 | 26.3 | 26.11 | 134046 |
| 1732750800 | 26.15 | 0.34 | 1.32 | 25.94 | 26.15 | 25.81 | 188822 |
| 1732664400 | 25.81 | 0.09 | 0.35 | 25.72 | 25.9164 | 25.6297 | 151961 |
| 1732578000 | 25.72 | -0.06 | -0.23 | 25.93 | 25.9692 | 25.5612 | 163622 |
| 1732318800 | 25.78 | 0.18 | 0.70 | 25.57 | 25.8499 | 25.56 | 134261 |
| 1732232400 | 25.6 | 0.25 | 0.99 | 25.39 | 25.63 | 25.35 | 163274 |
| 1732146000 | 25.35 | -0.06 | -0.24 | 25.31 | 25.42 | 25.2001 | 123890 |
| 1732059600 | 25.41 | 0.2 | 0.79 | 25.07 | 25.58 | 24.99 | 174557 |
| 1731973200 | 25.21 | 0.31 | 1.24 | 25 | 25.3 | 24.97 | 128401 |
| 1731714000 | 24.9 | 0.03 | 0.12 | 24.84 | 25 | 24.82 | 140806 |
| 1731627600 | 24.87 | 0.01 | 0.04 | 24.84 | 25 | 24.84 | 116338 |
| 1731541200 | 24.86 | -0.17 | -0.68 | 25.09 | 25.19 | 24.86 | 160925 |
| 1731454800 | 25.03 | -0.67 | -2.61 | 25.48 | 25.59 | 25.03 | 153665 |
| 1731368400 | 25.7 | 0.21 | 0.82 | 25.64 | 25.79 | 25.5984 | 164431 |
| 1731109200 | 25.49 | 0.2 | 0.79 | 25.43 | 25.51 | 25.3091 | 177388 |
| 1731022800 | 25.29 | 0.29 | 1.16 | 25 | 25.3399 | 25 | 179013 |
| 1730936400 | 25 | -0.13 | -0.52 | 25.23 | 25.23 | 24.95 | 197935 |
| 1730850000 | 25.13 | 0.26 | 1.05 | 24.85 | 25.1801 | 24.85 | 147377 |
| 1730763600 | 24.87 | -0.2 | -0.80 | 25 | 25.06 | 24.75 | 218912 |
| 1730500800 | 25.07 | -0.05 | -0.20 | 25.27 | 25.3768 | 25.04 | 161743 |
| 1730414400 | 25.12 | -0.2 | -0.79 | 25.37 | 25.52 | 25.116 | 316534 |
| 1730328000 | 25.32 | 0.13 | 0.52 | 25.27 | 25.3881 | 25.13 | 152435 |
| 1730241600 | 25.19 | -0.27 | -1.06 | 25.4 | 25.42 | 25.15 | 176704 |
| 1730155200 | 25.46 | 0.01 | 0.04 | 25.5 | 25.83 | 25.4281 | 172612 |
| 1729896000 | 25.45 | -0.04 | -0.16 | 25.56 | 25.586 | 25.35 | 180752 |
| 1729809600 | 25.49 | 0.04 | 0.16 | 25.43 | 25.59 | 25.35 | 150506 |
| 1729723200 | 25.45 | 0.06 | 0.24 | 25.3 | 25.49 | 25.3 | 141289 |
| 1729636800 | 25.39 | -0.15 | -0.59 | 25.43 | 25.5542 | 25.34 | 137807 |
| 1729550400 | 25.54 | -0.11 | -0.43 | 25.61 | 25.69 | 25.4301 | 143794 |
| 1729291200 | 25.65 | 0.12 | 0.47 | 25.51 | 25.65 | 25.49 | 130951 |
| 1729204800 | 25.53 | -0.15 | -0.58 | 25.68 | 25.7033 | 25.53 | 104460 |
| 1729118400 | 25.68 | 0.11 | 0.43 | 25.57 | 25.7645 | 25.57 | 174125 |
| 1729032000 | 25.57 | 0.19 | 0.75 | 25.39 | 25.67 | 25.39 | 129674 |
| 1728945600 | 25.38 | 0.15 | 0.59 | 25.36 | 25.49 | 25.25 | 169981 |
| 1728686400 | 25.23 | 0 | 0.00 | 25.24 | 25.38 | 25.22 | 122011 |
| 1728600000 | 25.23 | 0 | 0.00 | 25.28 | 25.41 | 25.1503 | 141706 |
| 1728513600 | 25.23 | -0.38 | -1.48 | 25.51 | 25.7007 | 25.08 | 301595 |
| 1728427200 | 25.61 | -0.22 | -0.85 | 25.96 | 25.96 | 25.5102 | 184606 |
| 1728340800 | 25.83 | -0.43 | -1.64 | 26.26 | 26.26 | 25.8 | 169828 |
| 1728081600 | 26.26 | 0.03 | 0.11 | 26.17 | 26.31 | 26.05 | 184182 |
| 1727995200 | 26.23 | 0.06 | 0.23 | 26.24 | 26.24 | 26.09 | 124138 |
| 1727908800 | 26.17 | 0.19 | 0.73 | 26.03 | 26.27 | 25.92 | 230685 |
| 1727822400 | 25.98 | -0.05 | -0.19 | 26.05 | 26.1589 | 25.89 | 151421 |
| 1727736000 | 26.03 | 0.27 | 1.05 | 25.84 | 26.0475 | 25.6982 | 218707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
