Cohen & Steers Infrastruc... (UTF)
25.84
-0.05 (-0.19%)
At close: Apr 03, 2025, 3:59 PM
25.86
0.06%
After-hours: Apr 03, 2025, 05:59 PM EDT
Cohen & Steers Infrastructure Fund Inc Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 25.51 | 25.93 | 25.51 | 25.83 | -0.06 | -0.23% | 297,836 |
| Apr 2, 2025 | 25.61 | 25.92 | 25.60 | 25.89 | 0.26 | 1.01% | 234,386 |
| Apr 1, 2025 | 25.60 | 25.70 | 25.36 | 25.63 | 0.08 | 0.31% | 220,168 |
| Mar 31, 2025 | 25.39 | 25.73 | 25.30 | 25.55 | 0.22 | 0.87% | 444,702 |
| Mar 28, 2025 | 25.16 | 25.33 | 25.11 | 25.33 | 0.33 | 1.32% | 289,614 |
| Mar 27, 2025 | 24.86 | 25.09 | 24.86 | 25.00 | 0.23 | 0.93% | 228,134 |
| Mar 26, 2025 | 24.66 | 24.85 | 24.66 | 24.77 | 0.12 | 0.49% | 197,943 |
| Mar 25, 2025 | 24.77 | 24.89 | 24.45 | 24.65 | -0.21 | -0.84% | 234,133 |
| Mar 24, 2025 | 24.86 | 25.04 | 24.80 | 24.86 | 0.00 | 0.00% | 139,646 |
| Mar 21, 2025 | 24.94 | 25.02 | 24.84 | 24.86 | -0.12 | -0.48% | 108,842 |
| Mar 20, 2025 | 24.84 | 25.02 | 24.80 | 24.98 | 0.03 | 0.12% | 106,600 |
| Mar 19, 2025 | 24.92 | 25.03 | 24.84 | 24.95 | 0.09 | 0.36% | 108,348 |
| Mar 18, 2025 | 24.75 | 24.97 | 24.75 | 24.86 | -0.02 | -0.08% | 116,290 |
| Mar 17, 2025 | 24.55 | 24.99 | 24.54 | 24.88 | 0.34 | 1.39% | 203,300 |
| Mar 14, 2025 | 24.17 | 24.57 | 24.16 | 24.54 | 0.39 | 1.61% | 155,027 |
| Mar 13, 2025 | 24.25 | 24.44 | 24.13 | 24.15 | -0.21 | -0.86% | 162,440 |
| Mar 12, 2025 | 24.32 | 24.50 | 24.17 | 24.36 | 0.05 | 0.21% | 179,733 |
| Mar 11, 2025 | 24.65 | 24.73 | 24.25 | 24.31 | -0.44 | -1.78% | 279,655 |
| Mar 10, 2025 | 24.67 | 24.99 | 24.66 | 24.75 | -0.02 | -0.08% | 273,600 |
| Mar 7, 2025 | 24.43 | 24.84 | 24.28 | 24.77 | 0.51 | 2.10% | 265,200 |
| Mar 6, 2025 | 24.48 | 24.49 | 24.22 | 24.26 | -0.22 | -0.90% | 262,700 |
| Mar 5, 2025 | 24.41 | 24.65 | 24.40 | 24.48 | 0.06 | 0.25% | 347,351 |
| Mar 4, 2025 | 24.48 | 24.72 | 24.30 | 24.42 | -0.16 | -0.65% | 262,300 |
| Mar 3, 2025 | 24.82 | 24.90 | 24.51 | 24.58 | -0.07 | -0.28% | 219,731 |
| Feb 28, 2025 | 24.56 | 24.85 | 24.48 | 24.65 | 0.20 | 0.82% | 273,200 |
| Feb 27, 2025 | 24.51 | 24.60 | 24.42 | 24.45 | -0.04 | -0.16% | 231,048 |
| Feb 26, 2025 | 24.63 | 24.64 | 24.46 | 24.49 | -0.04 | -0.16% | 134,100 |
| Feb 25, 2025 | 24.53 | 24.69 | 24.45 | 24.53 | -0.01 | -0.04% | 167,243 |
| Feb 24, 2025 | 24.63 | 24.69 | 24.52 | 24.54 | -0.12 | -0.49% | 201,408 |
| Feb 21, 2025 | 24.58 | 24.69 | 24.48 | 24.66 | 0.20 | 0.82% | 254,834 |
| Feb 20, 2025 | 24.45 | 24.52 | 24.36 | 24.46 | 0.03 | 0.12% | 210,503 |
| Feb 19, 2025 | 24.41 | 24.50 | 24.39 | 24.43 | 0.04 | 0.16% | 165,036 |
| Feb 18, 2025 | 24.38 | 24.46 | 24.33 | 24.39 | 0.00 | 0.00% | 187,700 |
| Feb 14, 2025 | 24.48 | 24.58 | 24.37 | 24.39 | -0.13 | -0.53% | 177,117 |
| Feb 13, 2025 | 24.29 | 24.60 | 24.21 | 24.52 | 0.23 | 0.95% | 178,600 |
| Feb 12, 2025 | 24.21 | 24.45 | 24.21 | 24.29 | -0.12 | -0.49% | 204,717 |
| Feb 11, 2025 | 24.26 | 24.43 | 24.15 | 24.41 | 0.00 | 0.00% | 143,543 |
| Feb 10, 2025 | 24.38 | 24.56 | 24.32 | 24.41 | 0.03 | 0.12% | 175,811 |
| Feb 7, 2025 | 24.45 | 24.57 | 24.38 | 24.38 | -0.01 | -0.04% | 237,205 |
| Feb 6, 2025 | 24.55 | 24.59 | 24.20 | 24.39 | -0.07 | -0.29% | 225,416 |
| Feb 5, 2025 | 24.48 | 24.57 | 24.37 | 24.46 | 0.11 | 0.45% | 142,207 |
| Feb 4, 2025 | 24.31 | 24.46 | 24.15 | 24.35 | 0.02 | 0.08% | 128,839 |
| Feb 3, 2025 | 24.12 | 24.62 | 24.00 | 24.33 | -0.13 | -0.53% | 272,300 |
| Jan 31, 2025 | 24.67 | 24.74 | 24.38 | 24.46 | -0.05 | -0.20% | 229,900 |
| Jan 30, 2025 | 23.99 | 24.63 | 23.99 | 24.51 | 0.58 | 2.42% | 224,300 |
| Jan 29, 2025 | 24.23 | 24.33 | 23.85 | 23.93 | -0.23 | -0.95% | 259,600 |
| Jan 28, 2025 | 24.28 | 24.37 | 24.05 | 24.16 | -0.03 | -0.12% | 238,149 |
| Jan 27, 2025 | 24.15 | 24.29 | 24.00 | 24.19 | -0.22 | -0.90% | 267,715 |
| Jan 24, 2025 | 24.48 | 24.52 | 24.31 | 24.41 | 0.12 | 0.49% | 181,800 |
| Jan 23, 2025 | 24.34 | 24.47 | 24.25 | 24.29 | -0.09 | -0.37% | 170,725 |