Cohen & Steers Infrastructure Fund, Inc - UTF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.97	23.94	23.94	24.08	23.88	316,408
December 03, 2025	24.04	23.97	23.97	24.09	23.9	520,100
December 02, 2025	24.1	24.08	24.08	24.19	24.06	359,513
December 01, 2025	24.5	24.17	24.17	24.55	24.17	474,227
November 28, 2025	24.53	24.62	24.62	24.64	24.45	245,500
November 26, 2025	24.03	24.43	24.43	24.44	24.03	367,919
November 25, 2025	23.89	24.01	24.01	24.07	23.83	293,300
November 24, 2025	23.8	23.95	23.95	23.97	23.62	389,854
November 21, 2025	23.54	23.6	23.6	23.7	23.43	391,600
November 20, 2025	23.88	23.51	23.51	24.08	23.51	357,403
November 19, 2025	23.93	23.79	23.79	24.02	23.77	335,702
November 18, 2025	24	23.96	23.96	24.22	23.89	359,204
November 17, 2025	24.2	24.05	24.05	24.31	24.03	348,125
November 14, 2025	23.98	24.14	24.14	24.16	23.95	326,496
November 13, 2025	24.35	24.03	24.03	24.36	24.03	416,957
November 12, 2025	24.07	24.31	24.31	24.32	24.07	520,400
November 11, 2025	23.97	24.22	24.06	24.22	23.96	635,849
November 10, 2025	23.89	23.97	23.82	23.98	23.74	535,234
November 07, 2025	23.52	23.69	23.69	23.73	23.42	368,225
November 06, 2025	23.69	23.57	23.57	23.77	23.57	397,854
November 05, 2025	23.8	23.74	23.74	23.85	23.7	391,400
November 04, 2025	23.68	23.65	23.65	23.83	23.6	444,200
November 03, 2025	23.75	23.79	23.79	23.79	23.42	637,953
October 31, 2025	23.8	23.62	23.62	23.8	23.5	624,100
October 30, 2025	23.55	23.59	23.59	23.74	23.53	510,444
October 29, 2025	23.82	23.63	23.63	23.9	23.56	618,900
October 28, 2025	24.05	23.79	23.79	24.05	23.72	749,731
October 27, 2025	24.18	24.02	24.02	24.18	23.89	628,972
October 24, 2025	24.02	24.06	24.06	24.19	24.02	1.23M
October 23, 2025	24.1	24.02	24.02	24.18	23.9	1.12M
October 22, 2025	24.06	24.09	24.09	24.12	23.95	406,400
October 21, 2025	24.18	23.98	23.98	24.23	23.98	494,520
October 20, 2025	24.21	24.1	24.1	24.21	23.98	635,052
October 17, 2025	24	23.89	23.89	24	23.83	447,428
October 16, 2025	23.85	24.06	24.06	24.2	23.82	878,000
October 15, 2025	23.94	24.08	24.08	24.13	23.92	535,869
October 14, 2025	23.9	23.84	23.84	23.98	23.81	550,408
October 13, 2025	24.01	23.89	23.89	24.14	23.87	546,305
October 10, 2025	24.28	23.97	23.97	24.38	23.97	740,154
October 09, 2025	24.64	24.27	24.27	24.7	24.23	569,000
October 08, 2025	24.67	24.52	24.52	24.74	24.45	481,100
October 07, 2025	24.99	24.62	24.62	24.99	24.62	509,700
October 06, 2025	24.71	24.85	24.85	24.97	24.67	804,200
October 03, 2025	24.34	24.66	24.66	24.78	24.3	912,487
October 02, 2025	24.69	24.22	24.22	24.69	24.22	657,865
October 01, 2025	24.81	24.74	24.58	24.85	24.63	759,003
September 30, 2025	24.29	24.8	24.64	24.81	24.23	989,665
September 29, 2025	24.38	24.23	24.23	24.38	24.1	637,317
September 26, 2025	24.19	24.22	24.22	24.38	24.18	353,700
September 25, 2025	24.23	24.21	24.21	24.46	24.18	648,800
September 24, 2025	24.5	24.24	24.24	24.52	24.21	357,409
September 23, 2025	24.14	24.48	24.48	24.48	24.08	572,816
September 22, 2025	24.09	24	24	24.27	23.81	1.27M
September 19, 2025	25.02	24.68	24.68	25.15	24.64	828,535
September 18, 2025	24.75	24.99	24.99	25.06	24.62	925,838
September 17, 2025	24.55	24.73	24.73	24.96	24.55	669,300
September 16, 2025	25.04	24.52	24.52	25.14	24.52	848,648
September 15, 2025	25.72	25.22	25.22	25.72	25.22	740,975
September 12, 2025	25.65	25.64	25.64	25.87	25.51	674,600
September 11, 2025	26.04	25.77	25.77	26.12	25.77	1.03M

Cohen & Steers Infrastructure Fund, Inc (UTF) NYSE