Skip to main content
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
27.00
0.00 (0.00%)
At close: Aug 13, 2025, 4:00 PM
27.01
+0.01 (0.04%)
After-hours: Aug 13, 2025, 7:00 PM EDT

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202526.9627.0526.9127.00--160,539
Aug 12, 202526.9527.0626.8827.0027.00-0.22%140,938
Aug 11, 202527.0627.1326.9127.0626.91-146,850
Aug 8, 202527.1327.2527.0527.0626.91-0.11%231,785
Aug 7, 202526.9527.1226.9527.0926.940.56%170,160
Aug 6, 202526.8527.0026.8226.9426.790.30%114,822
Aug 5, 202527.0027.0026.8026.8626.71-0.19%110,168
Aug 4, 202526.6626.9826.6026.9126.760.86%161,224
Aug 1, 202526.6826.7926.5426.6826.530.41%139,008
Jul 31, 202526.8026.8426.5226.5726.42-0.64%202,686
Jul 30, 202526.5126.7526.5126.7426.590.56%172,040
Jul 29, 202526.5826.6926.4926.5926.440.34%122,161
Jul 28, 202526.7126.7726.3926.5026.35-1.08%185,768
Jul 25, 202526.9026.9226.7526.7926.64-0.11%121,517
Jul 24, 202526.9426.9426.7826.8226.67-0.07%130,322
Jul 23, 202526.8226.9426.7326.8426.690.30%158,948
Jul 22, 202526.5126.8326.5126.7626.610.75%156,615
Jul 21, 202526.5726.8026.5526.5626.41-0.19%219,341
Jul 18, 202526.5526.7426.4426.6126.460.80%148,756
Jul 17, 202526.4226.5526.4026.4026.25-0.23%159,973
Jul 16, 202526.4326.6026.3326.4626.310.15%142,172
Jul 15, 202526.6126.7526.3926.4226.27-1.45%168,330
Jul 14, 202526.7826.9426.7026.8126.500.30%138,236
Jul 11, 202526.6726.8526.6726.7326.42-0.07%107,341
Jul 10, 202526.7026.8726.6126.7526.440.11%174,366
Jul 9, 202526.6626.8526.6226.7226.410.23%149,033
Jul 8, 202526.8426.8926.5526.6626.35-0.82%194,055
Jul 7, 202527.1027.1426.7626.8826.57-0.63%326,077
Jul 3, 202527.0227.1727.0227.0526.74-0.18%126,469
Jul 2, 202526.9927.1026.9627.1026.790.52%303,800
Jul 1, 202526.8827.0626.8526.9626.650.04%221,626
Jun 30, 202526.8526.9526.6826.9526.641.13%354,950
Jun 27, 202526.5926.7826.5026.6526.340.34%220,547
Jun 26, 202526.4426.5926.3726.5626.250.64%160,461
Jun 25, 202526.6026.6026.2626.3926.09-0.64%194,862
Jun 24, 202526.4926.5726.3726.5626.250.80%196,071
Jun 23, 202526.1826.4126.1726.3526.051.19%243,657
Jun 20, 202526.0026.1025.8826.0425.740.74%137,689
Jun 18, 202525.8726.0825.8525.8525.55-0.12%118,802
Jun 17, 202526.0126.0625.8125.8825.58-0.50%124,225
Jun 16, 202526.3626.3626.0026.0125.71-0.73%146,498
Jun 13, 202526.2226.3926.1326.2025.90-0.30%114,043
Jun 12, 202526.1226.3426.1226.2825.980.42%105,734
Jun 11, 202526.2026.2326.0226.1725.870.27%166,055
Jun 10, 202526.1726.1725.9426.1025.80-0.50%155,959
Jun 9, 202526.2926.3826.1126.2325.78-0.42%197,411
Jun 6, 202526.4426.4426.2326.3425.880.34%127,616
Jun 5, 202526.1726.4026.0026.2525.80-0.15%164,176
Jun 4, 202526.3426.5326.2526.2925.83-0.19%145,463
Jun 3, 202526.4326.4526.2026.3425.880.04%156,594