Get the Stockscreener App
26.86
0.19%
-0.05
After Hours:
26.86
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 August 05, 2025, is $26.86.
- 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 121.98% to $26.86 now.
- The 52-week high stock price for UTF is $27.17, representing a 1.15% increase from the current share price, occurred on July 03, 2025.
- The 52-week low stock price for UTF is $22.05, indicating a -17.91% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Cohen Steers Infrastructure Fund Inc (UTF) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 05, 2025 | $27.00 | $26.80 | $0.1999 | 110,164.0 | -0.19% |
| Aug 04, 2025 | $26.98 | $26.60 | $0.3758 | 161,222.0 | +0.86% |
| Aug 01, 2025 | $26.79 | $26.54 | $0.2466 | 139,008.0 | +0.41% |
| Jul 31, 2025 | $26.84 | $26.52 | $0.3199 | 202,687.0 | -0.64% |
| Jul 30, 2025 | $26.75 | $26.51 | $0.24 | 172,030.0 | +0.56% |
| Jul 29, 2025 | $26.69 | $26.49 | $0.1999 | 122,161.0 | +0.34% |
| Jul 28, 2025 | $26.77 | $26.39 | $0.3788 | 185,764.0 | -1.08% |
| Jul 25, 2025 | $26.92 | $26.75 | $0.17 | 121,394.0 | -0.11% |
| Jul 24, 2025 | $26.94 | $26.78 | $0.16 | 130,321.0 | -0.07% |
| Jul 23, 2025 | $26.90 | $26.84 | $0.06 | 51,188.0 | +0.30% |
| Jul 22, 2025 | $26.83 | $26.51 | $0.32 | 155,299.0 | +0.75% |
| Jul 21, 2025 | $26.80 | $26.55 | $0.25 | 219,328.0 | -0.19% |
| Jul 18, 2025 | $26.74 | $26.44 | $0.3013 | 148,745.0 | +0.80% |
| Jul 17, 2025 | $26.55 | $26.40 | $0.15 | 159,606.0 | -0.23% |
| Jul 16, 2025 | $26.60 | $26.33 | $0.27 | 140,558.0 | +0.15% |
| Jul 15, 2025 | $26.75 | $26.39 | $0.36 | 168,267.0 | -1.45% |
| Jul 14, 2025 | $26.94 | $26.70 | $0.24 | 138,208.0 | +0.30% |
| Jul 11, 2025 | $26.85 | $26.67 | $0.18 | 107,341.0 | -0.07% |
| Jul 10, 2025 | $26.87 | $26.61 | $0.2633 | 173,363.0 | +0.11% |
| Jul 09, 2025 | $26.85 | $26.62 | $0.2299 | 149,033.0 | +0.23% |
| Jul 08, 2025 | $26.89 | $26.55 | $0.34 | 194,055.0 | -0.82% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $27.00 | $26.54 | $0.458 | 520,558.0 | +1.09% |
| Jul, 2025 | $27.17 | $26.33 | $0.84 | 3,712,654.0 | -1.41% |
| Jun, 2025 | $26.95 | $25.81 | $1.14 | 3,538,789.0 | +2.82% |
| May, 2025 | $26.28 | $24.95 | $1.33 | 3,924,328.0 | +3.27% |
| Apr, 2025 | $25.93 | $22.05 | $3.88 | 6,024,923.0 | -0.67% |
| Mar, 2025 | $25.73 | $24.13 | $1.60 | 4,371,304.0 | +3.65% |
| Feb, 2025 | $24.85 | $24.00 | $0.85 | 3,708,669.0 | +0.78% |
| Jan, 2025 | $24.74 | $23.32 | $1.42 | 4,298,921.0 | +1.75% |
Cohen Steers Infrastructure Fund Inc Stock (UTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.21 | $23.13 | $3.08 | 4,398,840.0 | -8.89% |
| Nov, 2024 | $26.30 | $24.75 | $1.55 | 3,175,503.0 | +4.38% |
| Oct, 2024 | $26.31 | $25.08 | $1.23 | 3,886,772.0 | -3.50% |
| Sep, 2024 | $26.07 | $24.86 | $1.21 | 3,716,278.0 | +4.45% |
| Aug, 2024 | $25.00 | $23.76 | $1.24 | 4,038,756.0 | +2.30% |
| Jul, 2024 | $24.50 | $22.20 | $2.30 | 4,250,803.0 | +8.36% |
| Jun, 2024 | $23.77 | $22.10 | $1.67 | 3,142,258.0 | -5.23% |
| May, 2024 | $23.76 | $22.52 | $1.24 | 3,618,975.0 | +4.04% |
| 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% |
0.28%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):