Get the Stockscreener App
23.30
0.00%
+0.00
After Hours:
23.29
-0.01
-0.04%
Cohen & Steers Infrastructure Fund, Inc Stock (UTF) Price History
The historical daily chart and data for Cohen & Steers Infrastructure Fund, Inc stock (UTF), show that the latest closing stock price as of May 07, 2024, is $23.30.
- Cohen & Steers Infrastructure Fund, Inc all-time high stock price is $29.95, occurred on April 16, 2021.
- The lowest Cohen & Steers Infrastructure Fund, Inc stock price recorded was $12.10 on March 19, 2020. Since then, Cohen & Steers Infrastructure Fund, Inc's stock price has risen over 92.56% to $23.30 now.
- The 52-week high stock price for UTF is $23.87, representing a 2.45% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for UTF is $18.15, indicating a -22.10% decrease from the current share price, occurred on October 06, 2023.
- The closing price of Cohen & Steers Infrastructure Fund, Inc (UTF) stock in the beginning of 2023 was $28.91. The stock closed the year at $23.99, a loss of over -17.02% for the year.
The table below shows more information about UTF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $23.37 | $23.21 | $0.16 | 186,401.0 | +0.00% |
| May 06, 2024 | $23.35 | $23.11 | $0.24 | 204,815.0 | +0.82% |
| May 03, 2024 | $23.28 | $23.05 | $0.2263 | 150,768.0 | +0.48% |
| May 02, 2024 | $23.08 | $22.86 | $0.223 | 142,851.0 | +1.14% |
| May 01, 2024 | $22.88 | $22.59 | $0.285 | 258,573.0 | -0.26% |
| Apr 30, 2024 | $23.00 | $22.74 | $0.26 | 475,736.0 | -1.26% |
| Apr 29, 2024 | $23.37 | $22.93 | $0.435 | 215,914.0 | -0.13% |
| Apr 26, 2024 | $23.43 | $23.11 | $0.32 | 192,093.0 | -0.69% |
| Apr 25, 2024 | $23.28 | $22.80 | $0.48 | 197,309.0 | +0.43% |
| Apr 24, 2024 | $23.20 | $22.49 | $0.715 | 301,270.0 | +2.79% |
| Apr 23, 2024 | $22.60 | $22.36 | $0.24 | 135,874.0 | +1.21% |
| Apr 22, 2024 | $22.35 | $22.20 | $0.1498 | 169,460.0 | +0.27% |
| Apr 19, 2024 | $22.27 | $22.06 | $0.212 | 127,368.0 | +1.00% |
| Apr 18, 2024 | $22.11 | $21.70 | $0.4052 | 196,618.0 | +1.38% |
| Apr 17, 2024 | $21.74 | $21.38 | $0.36 | 140,325.0 | +1.54% |
| Apr 16, 2024 | $21.59 | $21.26 | $0.33 | 307,390.0 | -1.02% |
| Apr 15, 2024 | $22.36 | $21.52 | $0.8427 | 390,087.0 | -2.84% |
| Apr 12, 2024 | $22.60 | $22.19 | $0.4145 | 135,441.0 | -1.20% |
| Apr 11, 2024 | $22.82 | $22.43 | $0.3832 | 217,736.0 | -1.01% |
| Apr 10, 2024 | $23.03 | $22.66 | $0.37 | 236,242.0 | -1.73% |
| Apr 09, 2024 | $23.43 | $23.11 | $0.32 | 188,157.0 | -1.11% |
Cohen & Steers Infrastructure Fund, Inc Stock (UTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cohen & Steers Infrastructure Fund, Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cohen & Steers Infrastructure Fund, Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cohen & Steers Infrastructure Fund, Inc Stock (UTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $23.37 | $22.59 | $0.775 | 1,129,809.0 | +2.19% |
| Apr, 2024 | $23.87 | $21.26 | $2.61 | 5,127,728.0 | -3.27% |
| Mar, 2024 | $23.84 | $21.84 | $2.00 | 4,579,232.0 | +8.02% |
| Feb, 2024 | $22.54 | $21.41 | $1.12 | 4,630,583.0 | -0.23% |
| Jan, 2024 | $22.41 | $20.56 | $1.85 | 7,170,978.0 | +2.97% |
Cohen & Steers Infrastructure Fund, Inc Stock (UTF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.47 | $21.13 | $1.34 | 5,348,467.0 | -0.98% |
| Nov, 2023 | $21.71 | $19.37 | $2.34 | 5,456,502.0 | +8.61% |
| Oct, 2023 | $19.90 | $18.15 | $1.75 | 6,499,982.0 | +0.87% |
| Sep, 2023 | $22.09 | $19.50 | $2.59 | 5,318,475.0 | -9.44% |
| Aug, 2023 | $23.38 | $21.20 | $2.18 | 4,360,466.0 | -7.45% |
| Jul, 2023 | $23.76 | $22.78 | $0.98 | 3,958,891.0 | -1.10% |
| Jun, 2023 | $23.65 | $21.00 | $2.65 | 4,407,459.0 | +11.68% |
| May, 2023 | $23.43 | $20.92 | $2.51 | 3,974,515.0 | -8.84% |
| Apr, 2023 | $24.49 | $22.89 | $1.60 | 2,751,984.0 | -4.92% |
| Mar, 2023 | $24.91 | $22.00 | $2.91 | 3,242,764.0 | -0.25% |
| Feb, 2023 | $26.19 | $24.38 | $1.81 | 2,809,158.0 | -4.23% |
| Jan, 2023 | $25.80 | $23.81 | $1.99 | 2,891,268.0 | +6.46% |
Cohen & Steers Infrastructure Fund, Inc Stock (UTF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.50 | $23.35 | $2.15 | 3,303,372.0 | -4.04% |
| Nov, 2022 | $25.00 | $22.92 | $2.08 | 2,807,652.0 | +4.95% |
| Oct, 2022 | $24.59 | $20.90 | $3.69 | 3,356,584.0 | +2.50% |
| Sep, 2022 | $27.98 | $22.69 | $5.29 | 3,520,190.0 | -12.80% |
| Aug, 2022 | $28.39 | $26.34 | $2.05 | 2,507,744.0 | -3.27% |
| Jul, 2022 | $27.67 | $24.50 | $3.17 | 2,203,254.0 | +8.85% |
| Jun, 2022 | $28.49 | $22.90 | $5.59 | 3,800,608.0 | -9.15% |
| May, 2022 | $28.05 | $24.58 | $3.47 | 3,617,627.0 | +3.07% |
| Apr, 2022 | $29.49 | $27.01 | $2.48 | 2,585,380.0 | -6.63% |
| Mar, 2022 | $29.13 | $26.50 | $2.63 | 3,448,587.0 | +7.34% |
| Feb, 2022 | $27.64 | $24.91 | $2.73 | 3,254,172.0 | -0.74% |
| Jan, 2022 | $29.18 | $24.25 | $4.93 | 4,821,897.0 | -4.67% |
1.00%
Cap:
|
Volume (24h):