Skip to main content
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
23.91
-0.03 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
24.20
+0.29 (1.21%)
After-hours: Dec 5, 2025, 7:58 PM EST

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.9724.1423.9123.9123.91-0.13%414,259
Dec 4, 202523.9724.0823.8823.9423.94-0.13%316,426
Dec 3, 202524.0424.0923.9023.9723.97-0.46%520,089
Dec 2, 202524.1024.1924.0624.0824.08-0.37%359,513
Dec 1, 202524.5024.5524.1724.1724.17-1.83%474,227
Nov 28, 202524.5324.6424.4524.6224.620.78%245,481
Nov 26, 202524.0324.4424.0324.4324.431.75%367,919
Nov 25, 202523.8924.0723.8324.0124.010.25%293,261
Nov 24, 202523.8023.9723.6223.9523.951.48%389,854
Nov 21, 202523.5423.7023.4323.6023.600.38%391,568
Nov 20, 202523.8824.0823.5123.5123.51-1.18%357,403
Nov 19, 202523.9324.0223.7623.7923.79-0.71%340,814
Nov 18, 202524.0024.2223.8923.9623.96-0.37%359,204
Nov 17, 202524.2024.3124.0324.0524.05-0.37%348,125
Nov 14, 202523.9824.1623.9524.1424.140.46%326,496
Nov 13, 202524.3524.3624.0324.0324.03-1.15%416,957
Nov 12, 202524.0724.3224.0724.3124.310.37%520,368
Nov 11, 202523.9724.2223.9624.2224.071.04%635,849
Nov 10, 202523.8923.9823.7423.9723.821.18%535,234
Nov 7, 202523.5223.7323.4223.6923.540.51%368,225
Nov 6, 202523.6923.7823.5723.5723.42-0.72%397,854
Nov 5, 202523.8023.8523.7023.7423.590.38%391,400
Nov 4, 202523.6823.8323.6023.6523.50-0.59%444,156
Nov 3, 202523.7523.7923.4223.7923.640.72%637,953
Oct 31, 202523.8023.8023.5023.6223.470.13%624,064
Oct 30, 202523.5523.7423.5323.5923.44-0.17%510,444
Oct 29, 202523.8223.9023.5623.6323.48-0.67%618,880
Oct 28, 202524.0524.0523.7223.7923.64-0.96%749,731
Oct 27, 202524.1824.1823.8924.0223.87-0.17%628,972
Oct 24, 202524.0224.1924.0224.0623.910.17%1,234,289
Oct 23, 202524.1024.1823.9024.0223.87-0.29%1,117,053
Oct 22, 202524.0624.1223.9524.0923.940.46%406,389
Oct 21, 202524.1824.2323.9823.9823.83-0.50%494,520
Oct 20, 202524.2124.2123.9824.1023.950.88%637,615
Oct 17, 202524.0024.0023.8323.8923.74-0.71%447,428
Oct 16, 202523.8524.2023.8224.0623.91-0.08%877,992
Oct 15, 202523.9424.1323.9224.0823.931.01%539,299
Oct 14, 202523.9023.9823.8123.8423.69-0.21%550,408
Oct 13, 202524.0124.1423.8723.8923.74-0.33%546,305
Oct 10, 202524.2824.3823.9723.9723.82-1.24%740,154
Oct 9, 202524.6424.7024.2324.2724.11-1.02%568,992
Oct 8, 202524.6724.7424.4524.5224.36-0.41%481,074
Oct 7, 202524.9924.9924.6224.6224.46-0.93%509,678
Oct 6, 202524.7124.9724.6724.8524.690.77%804,178
Oct 3, 202524.3424.7824.3024.6624.501.82%912,487
Oct 2, 202524.6924.6924.2224.2224.07-2.10%657,865
Oct 1, 202524.8124.8524.6324.7424.43-0.24%759,003
Sep 30, 202524.2924.8124.2324.8024.492.35%989,665
Sep 29, 202524.3824.3824.1024.2323.920.04%637,317
Sep 26, 202524.1924.3824.1824.2223.910.04%353,685
Sep 25, 202524.2324.4624.1824.2123.90-0.12%648,774
Sep 24, 202524.5024.5224.2124.2423.93-0.98%357,409
Sep 23, 202524.1424.4824.0824.4824.172.00%572,816
Sep 22, 202524.0924.2723.8124.0023.70-2.76%1,268,960
Sep 19, 202525.0225.1524.6424.6824.37-1.24%828,535
Sep 18, 202524.7525.0624.6224.9924.671.05%925,838
Sep 17, 202524.5524.9624.5524.7324.420.86%669,290
Sep 16, 202525.0425.1424.5224.5224.21-2.78%848,648
Sep 15, 202525.7225.7225.2225.2224.90-1.64%740,975
Sep 12, 202525.6525.8725.5125.6425.32-0.50%674,562
Sep 11, 202526.0426.1225.7725.7725.44-1.23%1,032,533
Sep 10, 202526.0026.1726.0026.0925.760.27%142,471
Sep 9, 202525.9826.0825.8426.0225.69-0.31%161,147
Sep 8, 202526.1426.2026.0726.1025.62-0.15%165,001
Sep 5, 202526.2326.3726.1326.1425.66-0.15%129,749
Sep 4, 202526.3526.4726.1526.1825.70-0.27%164,372
Sep 3, 202526.2126.3526.2026.2525.76-0.04%140,001
Sep 2, 202526.5626.5826.2026.2625.77-1.50%243,094
Aug 29, 202526.6526.7526.5226.6626.170.15%192,821
Aug 28, 202526.4326.6926.4326.6226.130.41%187,890
Aug 27, 202526.7826.8126.4026.5126.02-1.01%378,660
Aug 26, 202526.8426.8926.7226.7826.28-0.45%165,275
Aug 25, 202526.9727.0526.8426.9026.40-0.59%120,006
Aug 22, 202526.9827.1126.9327.0626.560.59%106,924
Aug 21, 202526.9827.0226.8026.9026.40-0.26%145,530
Aug 20, 202526.8627.0426.8626.9726.470.78%112,578
Aug 19, 202526.6626.8226.6526.7626.270.19%130,168
Aug 18, 202526.8526.9826.7126.7126.22-0.78%179,430
Aug 15, 202526.7927.0026.7426.9226.420.64%146,856
Aug 14, 202526.9627.0426.7426.7526.26-0.93%329,455
Aug 13, 202526.9627.0526.9127.0026.50-171,798
Aug 12, 202526.9527.0626.8827.0026.50-0.22%140,938
Aug 11, 202527.0627.1326.9127.0626.41-146,850
Aug 8, 202527.1327.2527.0527.0626.41-0.11%231,785
Aug 7, 202526.9527.1226.9527.0926.440.56%170,160
Aug 6, 202526.8527.0026.8226.9426.290.30%114,822
Aug 5, 202527.0027.0026.8026.8626.21-0.19%110,168
Aug 4, 202526.6626.9826.6026.9126.260.86%161,224
Aug 1, 202526.6826.7926.5426.6826.040.41%139,008
Jul 31, 202526.8026.8426.5226.5725.93-0.64%202,686
Jul 30, 202526.5126.7526.5126.7426.100.56%172,040
Jul 29, 202526.5826.6926.4926.5925.950.34%122,161
Jul 28, 202526.7126.7726.3926.5025.86-1.08%185,768
Jul 25, 202526.9026.9226.7526.7926.14-0.11%121,517
Jul 24, 202526.9426.9426.7826.8226.17-0.07%130,322
Jul 23, 202526.8226.9426.7326.8426.190.30%158,948
Jul 22, 202526.5126.8326.5126.7626.110.75%156,615
Jul 21, 202526.5726.8026.5526.5625.92-0.19%219,341
Jul 18, 202526.5526.7426.4426.6125.970.80%148,756
Jul 17, 202526.4226.5526.4026.4025.76-0.23%159,973