Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cohen & Steers Infrastructure Fund, Inc. (NY: UTF )

23.72 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	8.259	8.349	8.239	8.317	262,238	+0.08(+0.94%)
May 29, 2008	8.184	8.268	8.165	8.239	253,313	+0.03(+0.35%)
May 28, 2008	8.230	8.249	8.176	8.210	241,172	-0.03(-0.31%)
May 27, 2008	8.226	8.275	8.178	8.235	259,739	+0.02(+0.27%)
May 26, 2008	8.346	8.369	8.213	8.213	0	+0.00(+0.00%)
May 23, 2008	8.346	8.369	8.213	8.213	412,394	-0.11(-1.36%)
May 22, 2008	8.246	8.346	8.246	8.327	245,727	+0.08(+1.00%)
May 21, 2008	8.236	8.340	8.233	8.244	1,687,357	+0.00(+0.02%)
May 20, 2008	8.197	8.285	8.188	8.243	436,927	+0.03(+0.31%)
May 19, 2008	8.155	8.246	8.142	8.217	234,102	+0.07(+0.83%)
May 16, 2008	8.113	8.165	8.061	8.149	248,207	+0.08(+1.00%)
May 15, 2008	8.061	8.094	8.019	8.068	261,004	-0.02(-0.24%)
May 14, 2008	8.081	8.122	8.053	8.087	307,469	+0.05(+0.68%)
May 13, 2008	8.039	8.055	7.974	8.032	288,685	-0.06(-0.80%)
May 12, 2008	8.003	8.100	7.964	8.097	290,407	+0.10(+1.21%)
May 09, 2008	7.893	8.000	7.858	8.000	199,185	+0.06(+0.77%)
May 08, 2008	7.964	7.964	7.862	7.939	280,351	+0.03(+0.37%)
May 07, 2008	8.010	8.010	7.904	7.909	304,874	-0.08(-0.97%)
May 06, 2008	7.984	8.055	7.922	7.987	406,370	-0.03(-0.40%)
May 05, 2008	8.084	8.097	7.981	8.019	501,437	-0.10(-1.27%)
May 02, 2008	8.029	8.123	8.029	8.123	439,744	+0.09(+1.13%)
May 01, 2008	7.897	8.032	7.864	8.032	559,254	+0.17(+2.22%)
Apr 30, 2008	7.897	7.916	7.838	7.858	209,207	+0.00(+0.00%)
Apr 29, 2008	7.906	7.906	7.790	7.858	214,044	-0.06(-0.74%)
Apr 28, 2008	7.939	7.987	7.898	7.916	242,065	+0.01(+0.08%)
Apr 25, 2008	7.887	7.913	7.845	7.909	259,216	+0.03(+0.41%)
Apr 24, 2008	7.832	7.955	7.812	7.877	327,159	+0.02(+0.25%)
Apr 23, 2008	7.712	7.865	7.712	7.858	309,507	+0.15(+1.89%)
Apr 22, 2008	7.699	7.712	7.690	7.712	219,379	+0.02(+0.29%)
Apr 21, 2008	7.745	7.751	7.683	7.690	315,917	-0.05(-0.71%)
Apr 18, 2008	7.738	7.790	7.711	7.745	292,418	+0.04(+0.57%)
Apr 17, 2008	7.651	7.738	7.651	7.701	274,317	+0.05(+0.61%)
Apr 16, 2008	7.580	7.664	7.557	7.654	376,493	+0.12(+1.54%)
Apr 15, 2008	7.521	7.599	7.518	7.538	278,387	+0.01(+0.17%)
Apr 14, 2008	7.502	7.583	7.486	7.525	272,987	+0.02(+0.30%)
Apr 11, 2008	7.593	7.615	7.502	7.502	317,210	-0.16(-2.07%)
Apr 10, 2008	7.774	7.774	7.648	7.660	383,779	-0.11(-1.46%)
Apr 09, 2008	7.787	7.787	7.709	7.774	278,217	-0.02(-0.25%)
Apr 08, 2008	7.803	7.803	7.725	7.793	306,040	-0.01(-0.08%)
Apr 07, 2008	7.880	7.900	7.796	7.800	365,534	-0.04(-0.50%)
Apr 04, 2008	7.783	7.922	7.735	7.838	463,288	+0.13(+1.64%)
Apr 03, 2008	7.741	7.777	7.654	7.712	462,833	-0.02(-0.21%)
Apr 02, 2008	7.696	7.884	7.618	7.728	457,721	+0.12(+1.57%)
Apr 01, 2008	7.431	7.609	7.431	7.609	395,500	+0.21(+2.80%)
Mar 31, 2008	7.434	7.434	7.366	7.402	274,923	+0.01(+0.09%)
Mar 28, 2008	7.486	7.518	7.395	7.395	280,954	-0.04(-0.57%)
Mar 27, 2008	7.415	7.512	7.405	7.437	226,062	+0.03(+0.39%)
Mar 26, 2008	7.441	7.441	7.373	7.408	261,749	-0.02(-0.26%)
Mar 25, 2008	7.428	7.463	7.376	7.428	294,715	+0.00(+0.00%)
Mar 24, 2008	7.457	7.496	7.363	7.428	373,265	+0.02(+0.31%)
Mar 21, 2008	7.411	7.499	7.344	7.405	411,733	+0.00(+0.00%)
Mar 20, 2008	7.411	7.499	7.344	7.405	411,733	-0.03(-0.43%)
Mar 19, 2008	7.505	7.748	7.339	7.437	479,613	-0.07(-0.90%)
Mar 18, 2008	7.337	7.508	7.243	7.505	391,347	+0.20(+2.74%)
Mar 17, 2008	7.276	7.389	7.195	7.305	319,573	-0.04(-0.57%)
Mar 14, 2008	7.496	7.505	7.295	7.347	331,516	-0.09(-1.26%)
Mar 13, 2008	7.324	7.508	7.201	7.441	303,529	+0.07(+1.01%)
Mar 12, 2008	7.732	7.741	7.366	7.366	552,244	-0.32(-4.15%)
Mar 11, 2008	7.308	7.754	7.308	7.685	465,576	+0.41(+5.67%)
Mar 10, 2008	7.457	7.505	7.179	7.272	638,262	-0.30(-3.97%)
Mar 07, 2008	7.790	7.874	7.567	7.573	437,301	-0.23(-2.90%)
Mar 06, 2008	7.922	7.971	7.800	7.800	308,941	-0.13(-1.63%)
Mar 05, 2008	7.890	8.022	7.845	7.929	303,065	+0.04(+0.49%)
Mar 04, 2008	7.651	7.990	7.651	7.890	315,667	-0.05(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cohen & Steers Infrastructure Fund, Inc. (NY: UTF )

Historical Prices