Skip to main content
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
24.22
+0.01 (0.04%)
At close: Sep 26, 2025, 4:00 PM EDT
24.29
+0.07 (0.27%)
After-hours: Sep 26, 2025, 7:00 PM EDT

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.1924.3824.1824.2224.220.04%353,673
Sep 25, 202524.2324.4624.1824.2124.21-0.12%648,774
Sep 24, 202524.5024.5224.2124.2424.24-0.98%357,409
Sep 23, 202524.1424.4824.0824.4824.482.00%572,816
Sep 22, 202524.0924.2723.8124.0024.00-2.76%1,268,960
Sep 19, 202525.0225.1524.6424.6824.68-1.24%828,535
Sep 18, 202524.7525.0624.6224.9924.991.05%925,838
Sep 17, 202524.5524.9624.5524.7324.730.86%669,290
Sep 16, 202525.0425.1424.5224.5224.52-2.78%848,648
Sep 15, 202525.7225.7225.2225.2225.22-1.64%740,975
Sep 12, 202525.6525.8725.5125.6425.64-0.50%674,562
Sep 11, 202526.0426.1225.7725.7725.77-1.23%1,032,533
Sep 10, 202526.0026.1726.0026.0926.090.27%142,471
Sep 9, 202525.9826.0825.8426.0226.02-0.31%161,147
Sep 8, 202526.1426.2026.0726.1025.95-0.15%165,001
Sep 5, 202526.2326.3726.1326.1425.99-0.15%129,749
Sep 4, 202526.3526.4726.1526.1826.03-0.27%164,372
Sep 3, 202526.2126.3526.2026.2526.10-0.04%140,000
Sep 2, 202526.5626.5826.2026.2626.10-1.50%243,094
Aug 29, 202526.6526.7526.5226.6626.500.15%192,821
Aug 28, 202526.4326.6926.4326.6226.460.41%187,890
Aug 27, 202526.7826.8126.4026.5126.35-1.01%378,660
Aug 26, 202526.8426.8926.7226.7826.62-0.45%165,275
Aug 25, 202526.9727.0526.8426.9026.74-0.59%120,006
Aug 22, 202526.9827.1126.9327.0626.900.59%106,924
Aug 21, 202526.9827.0226.8026.9026.74-0.26%145,530
Aug 20, 202526.8627.0426.8626.9726.810.78%112,578
Aug 19, 202526.6626.8226.6526.7626.600.19%130,168
Aug 18, 202526.8526.9826.7126.7126.55-0.78%179,430
Aug 15, 202526.7927.0026.7426.9226.760.64%146,856
Aug 14, 202526.9627.0426.7426.7526.59-0.93%329,455
Aug 13, 202526.9627.0526.9127.0026.84-171,798
Aug 12, 202526.9527.0626.8827.0026.84-0.22%140,938
Aug 11, 202527.0627.1326.9127.0626.75-146,850
Aug 8, 202527.1327.2527.0527.0626.75-0.11%231,785
Aug 7, 202526.9527.1226.9527.0926.780.56%170,160
Aug 6, 202526.8527.0026.8226.9426.630.30%114,822
Aug 5, 202527.0027.0026.8026.8626.55-0.19%110,168
Aug 4, 202526.6626.9826.6026.9126.600.86%161,224
Aug 1, 202526.6826.7926.5426.6826.370.41%139,008
Jul 31, 202526.8026.8426.5226.5726.26-0.64%202,686
Jul 30, 202526.5126.7526.5126.7426.430.56%172,040
Jul 29, 202526.5826.6926.4926.5926.280.34%122,161
Jul 28, 202526.7126.7726.3926.5026.19-1.08%185,768
Jul 25, 202526.9026.9226.7526.7926.48-0.11%121,517
Jul 24, 202526.9426.9426.7826.8226.51-0.07%130,322
Jul 23, 202526.8226.9426.7326.8426.530.30%158,948
Jul 22, 202526.5126.8326.5126.7626.450.75%156,615
Jul 21, 202526.5726.8026.5526.5626.25-0.19%219,341
Jul 18, 202526.5526.7426.4426.6126.300.80%148,756