Skip to main content
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
26.65
+0.09 (0.34%)
At close: Jun 27, 2025, 4:00 PM
26.59
-0.06 (-0.23%)
After-hours: Jun 27, 2025, 7:00 PM EDT

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.5926.7826.5026.6526.650.34%220,290
Jun 26, 202526.4426.5926.3726.5626.560.64%160,461
Jun 25, 202526.6026.6026.2626.3926.39-0.64%194,862
Jun 24, 202526.4926.5726.3726.5626.560.80%196,071
Jun 23, 202526.1826.4126.1726.3526.351.19%243,657
Jun 20, 202526.0026.1025.8826.0426.040.74%137,689
Jun 18, 202525.8726.0825.8525.8525.85-0.12%118,802
Jun 17, 202526.0126.0625.8125.8825.88-0.50%124,225
Jun 16, 202526.3626.3626.0026.0126.01-0.73%146,498
Jun 13, 202526.2226.3926.1326.2026.20-0.30%114,043
Jun 12, 202526.1226.3426.1226.2826.280.42%105,734
Jun 11, 202526.2026.2326.0226.1726.170.27%166,055
Jun 10, 202526.1726.1725.9426.1026.10-0.50%155,959
Jun 9, 202526.2926.3826.1126.2326.08-0.42%197,411
Jun 6, 202526.4426.4426.2326.3426.180.34%127,616
Jun 5, 202526.1726.4026.0026.2526.10-0.15%164,176
Jun 4, 202526.3426.5326.2526.2926.14-0.19%145,463
Jun 3, 202526.4326.4526.2026.3426.180.04%156,594
Jun 2, 202526.1826.3826.0626.3326.180.46%311,155
May 30, 202526.0926.2825.9026.2126.060.61%194,892
May 29, 202525.6826.0525.6826.0525.901.32%202,626
May 28, 202525.9325.9625.6625.7125.56-0.89%176,528
May 27, 202525.8025.9825.7125.9425.790.89%183,433
May 23, 202525.5025.7325.3725.7125.560.74%113,933
May 22, 202525.6425.6625.3825.5225.37-0.62%165,584
May 21, 202526.0026.0025.6525.6825.53-1.34%193,602
May 20, 202525.7526.1225.7426.0325.881.17%289,250
May 19, 202525.5525.8125.5325.7325.58-142,583
May 16, 202525.5325.7325.4425.7325.581.14%161,747
May 15, 202525.1525.5525.1525.4425.291.03%193,857
May 14, 202525.4025.4024.9525.1825.03-0.28%177,897
May 13, 202525.2125.3525.0725.2525.10-0.47%209,642
May 12, 202525.7125.7725.3025.3725.07-0.86%288,187
May 9, 202525.6625.7325.5725.5925.280.08%152,290
May 8, 202525.7225.8025.4425.5725.26-0.31%199,805
May 7, 202525.6725.8125.5525.6525.340.20%190,520
May 6, 202525.5025.7425.4625.6025.290.04%172,420
May 5, 202525.5025.6925.4025.5925.280.31%182,394
May 2, 202525.4625.6325.3525.5125.210.63%147,272
May 1, 202525.4625.6525.3525.3525.05-0.12%187,127
Apr 30, 202525.3325.3824.8725.3825.08-239,351
Apr 29, 202525.0325.3825.0325.3825.081.28%187,246
Apr 28, 202524.9225.1024.8625.0624.760.60%161,704
Apr 25, 202524.8325.0024.7524.9124.61-0.16%144,611
Apr 24, 202524.7925.0024.6524.9524.650.20%182,403
Apr 23, 202525.0225.2524.7124.9024.600.40%264,010
Apr 22, 202524.5825.2824.5624.8024.501.47%167,907
Apr 21, 202524.8024.9024.2124.4424.15-1.61%247,797
Apr 17, 202524.5125.0024.5024.8424.541.55%223,758
Apr 16, 202524.4224.7524.3124.4624.170.16%252,411