Skip to main content
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
26.90
-0.03 (-0.11%)
At close: Mar 4, 2026, 4:00 PM EST
26.85
-0.05 (-0.19%)
After-hours: Mar 4, 2026, 7:00 PM EST

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202626.9827.0526.7826.9026.90-0.11%313,805
Mar 3, 202627.1427.2026.5026.9326.93-1.14%492,502
Mar 2, 202627.1927.3327.0127.2427.240.59%395,758
Feb 27, 202627.0027.1226.9327.0827.080.48%337,906
Feb 26, 202626.8026.9526.8026.9526.950.45%251,585
Feb 25, 202626.8926.9326.7226.8326.830.22%207,665
Feb 24, 202626.7826.8626.7026.7726.77-0.04%488,054
Feb 23, 202626.9027.1026.7026.7826.78-0.33%440,600
Feb 20, 202626.6526.9826.6426.8726.870.98%521,585
Feb 19, 202626.5426.6526.4826.6126.610.57%334,870
Feb 18, 202626.8326.8426.3926.4626.46-0.82%373,674
Feb 17, 202626.9527.0026.6426.6826.68-0.63%451,350
Feb 13, 202626.7626.9626.6526.8526.851.05%368,619
Feb 12, 202626.6526.7626.5426.5726.570.04%372,965
Feb 11, 202626.6826.6926.4926.5626.560.42%362,344
Feb 10, 202626.4026.5326.2126.4526.450.27%307,761
Feb 9, 202626.2126.4226.0926.3826.231.34%393,350
Feb 6, 202626.0926.2425.9526.0325.880.04%350,861
Feb 5, 202626.0026.0425.8426.0225.87-0.04%405,548
Feb 4, 202626.0126.2725.9626.0325.880.39%409,599
Feb 3, 202625.8126.0725.7925.9325.780.70%423,327
Feb 2, 202625.9325.9725.7125.7525.60-0.39%374,905
Jan 30, 202625.9625.9925.6425.8525.70-0.42%406,636
Jan 29, 202625.7625.9625.7625.9625.810.93%395,871
Jan 28, 202625.7025.7825.6125.7225.570.23%308,267
Jan 27, 202625.3825.7325.3825.6625.511.10%344,532
Jan 26, 202625.1825.5725.1525.3825.230.67%354,776
Jan 23, 202625.1025.2225.0625.2125.060.76%289,977
Jan 22, 202624.9625.1524.9525.0224.870.32%329,650
Jan 21, 202624.7324.9524.7024.9424.791.14%272,901
Jan 20, 202624.7624.8524.6524.6624.52-1.20%364,541
Jan 16, 202624.7625.0524.7024.9624.810.73%524,532
Jan 15, 202624.5524.8624.5524.7824.631.14%395,971
Jan 14, 202624.4524.5524.4124.5024.360.33%347,661
Jan 13, 202624.3924.4224.2724.4224.280.04%388,253
Jan 12, 202624.2724.5024.2724.4124.110.21%353,389
Jan 9, 202624.3124.4124.2424.3624.060.54%469,463
Jan 8, 202624.0524.2424.0424.2323.931.25%400,305
Jan 7, 202624.2524.2923.8623.9323.64-1.52%496,574
Jan 6, 202624.3024.4224.1624.3024.000.12%317,563
Jan 5, 202624.4524.4624.1324.2723.97-0.82%469,573
Jan 2, 202624.2524.4824.1424.4724.171.49%486,446
Dec 31, 202524.4324.4424.1124.1123.82-0.86%447,303
Dec 30, 202524.2624.3624.2224.3224.020.45%368,205
Dec 29, 202524.1624.3424.0924.2123.910.12%387,876
Dec 26, 202524.2724.2924.1024.1823.89-0.25%421,984
Dec 24, 202524.1924.2424.0624.2423.940.71%144,442
Dec 23, 202523.7524.1023.7324.0723.781.09%417,843
Dec 22, 202523.8023.8823.5923.8123.520.04%757,789
Dec 19, 202523.8923.9423.7923.8023.51-0.21%334,301
Dec 18, 202523.8623.9723.7523.8523.560.85%307,337
Dec 17, 202523.8923.9123.4923.6523.36-0.88%610,819
Dec 16, 202523.9823.9923.7723.8623.57-0.50%354,152
Dec 15, 202523.8723.9923.8423.9823.691.01%488,049
Dec 12, 202523.7123.8623.5923.7423.450.13%292,596
Dec 11, 202523.5823.7923.4823.7123.420.59%291,396
Dec 10, 202523.5423.6623.4723.5723.280.08%497,291
Dec 9, 202523.6623.7623.5223.5523.26-0.76%520,610
Dec 8, 202524.0624.0623.6823.7323.29-0.75%472,983
Dec 5, 202523.9724.1423.9123.9123.46-0.13%415,017
Dec 4, 202523.9724.0823.8823.9423.49-0.13%316,999
Dec 3, 202524.0424.0923.9023.9723.52-0.46%520,092
Dec 2, 202524.1024.1924.0624.0823.63-0.37%359,513
Dec 1, 202524.5024.5524.1724.1723.72-1.83%474,227
Nov 28, 202524.5324.6424.4524.6224.160.78%245,481
Nov 26, 202524.0324.4424.0324.4323.971.75%367,919
Nov 25, 202523.8924.0723.8324.0123.560.25%293,261
Nov 24, 202523.8023.9723.6223.9523.501.48%389,854
Nov 21, 202523.5423.7023.4323.6023.160.38%391,568
Nov 20, 202523.8824.0823.5123.5123.07-1.18%357,403
Nov 19, 202523.9324.0223.7623.7923.35-0.71%340,814
Nov 18, 202524.0024.2223.8923.9623.51-0.37%359,204
Nov 17, 202524.2024.3124.0324.0523.60-0.37%348,125
Nov 14, 202523.9824.1623.9524.1423.690.46%326,496
Nov 13, 202524.3524.3624.0324.0323.58-1.15%416,957
Nov 12, 202524.0724.3224.0724.3123.860.37%520,368
Nov 11, 202523.9724.2223.9624.2223.621.04%635,849
Nov 10, 202523.8923.9823.7423.9723.371.18%535,234
Nov 7, 202523.5223.7323.4223.6923.100.51%368,225
Nov 6, 202523.6923.7823.5723.5722.98-0.72%397,854
Nov 5, 202523.8023.8523.7023.7423.150.38%391,400
Nov 4, 202523.6823.8323.6023.6523.06-0.59%444,156
Nov 3, 202523.7523.7923.4223.7923.200.72%637,953
Oct 31, 202523.8023.8023.5023.6223.030.13%624,064
Oct 30, 202523.5523.7423.5323.5923.00-0.17%510,444
Oct 29, 202523.8223.9023.5623.6323.04-0.67%618,880
Oct 28, 202524.0524.0523.7223.7923.20-0.96%749,731
Oct 27, 202524.1824.1823.8924.0223.42-0.17%628,972
Oct 24, 202524.0224.1924.0224.0623.460.17%1,234,289
Oct 23, 202524.1024.1823.9024.0223.42-0.29%1,117,053
Oct 22, 202524.0624.1223.9524.0923.490.46%406,389
Oct 21, 202524.1824.2323.9823.9823.38-0.50%494,520
Oct 20, 202524.2124.2123.9824.1023.500.88%637,615
Oct 17, 202524.0024.0023.8323.8923.29-0.71%447,428
Oct 16, 202523.8524.2023.8224.0623.46-0.08%877,992
Oct 15, 202523.9424.1323.9224.0823.481.01%539,299
Oct 14, 202523.9023.9823.8123.8423.25-0.21%550,408
Oct 13, 202524.0124.1423.8723.8923.29-0.33%546,305
Oct 10, 202524.2824.3823.9723.9723.37-1.24%740,154
Oct 9, 202524.6424.7024.2324.2723.67-1.02%568,992