Skip to main content
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
26.49
+0.18 (0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
26.52
+0.03 (0.11%)
After-hours: Apr 28, 2026, 7:00 PM EDT

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4026.4926.3326.4926.490.68%262,686
Apr 27, 202626.2526.5026.2526.3126.310.11%235,017
Apr 24, 202626.3326.4326.2126.2826.280.04%218,617
Apr 23, 202626.2526.4926.2026.2726.270.57%216,818
Apr 22, 202626.1926.3426.0026.1226.120.11%263,521
Apr 21, 202626.6026.6526.0626.0926.09-1.77%262,867
Apr 20, 202626.6126.6726.4526.5626.56-222,573
Apr 17, 202626.5026.6826.3126.5626.560.23%291,214
Apr 16, 202626.4926.5926.3726.5026.500.49%277,480
Apr 15, 202626.6226.6226.2826.3726.37-0.42%397,241
Apr 14, 202626.6026.6026.3326.4826.48-0.86%450,635
Apr 13, 202626.9426.9426.6526.7126.55-0.22%558,855
Apr 10, 202627.0027.0026.7626.7726.60-0.26%406,707
Apr 9, 202626.6626.9426.5626.8426.671.24%274,796
Apr 8, 202626.5326.5326.3026.5126.351.30%359,692
Apr 7, 202626.1526.2826.0626.1726.01-0.08%282,008
Apr 6, 202626.1526.2826.0826.1926.030.34%331,118
Apr 2, 202626.0026.4126.0026.1025.94-0.19%331,565
Apr 1, 202625.9826.3925.9826.1525.991.04%525,542
Mar 31, 202625.8625.9525.6125.8825.721.41%432,494
Mar 30, 202625.4925.8225.4525.5225.360.47%464,800
Mar 27, 202625.3725.7425.3425.4025.24-0.04%295,022
Mar 26, 202625.5625.7425.4125.4125.25-1.28%306,514
Mar 25, 202625.4525.8625.4525.7425.581.34%380,263
Mar 24, 202625.1525.6225.1525.4025.240.87%353,255
Mar 23, 202625.3525.5125.1225.1825.020.32%331,764
Mar 20, 202625.7025.8525.0625.1024.94-2.03%375,092
Mar 19, 202625.9526.0925.5925.6225.46-1.27%311,012
Mar 18, 202626.2126.2525.9525.9525.79-0.84%234,774
Mar 17, 202626.2026.2826.1426.1726.010.54%178,572
Mar 16, 202625.8326.0625.8326.0325.871.09%272,579
Mar 13, 202625.8626.0325.7425.7525.590.08%305,180
Mar 12, 202625.6925.9425.6625.7325.57-0.12%276,166
Mar 11, 202625.8025.9025.6725.7625.600.35%230,389
Mar 10, 202625.9026.0725.6425.6725.51-1.12%273,637
Mar 9, 202626.0226.0425.3925.9625.65-0.88%737,185
Mar 6, 202626.2126.3626.0326.1925.87-1.06%336,171
Mar 5, 202626.8626.8626.3426.4726.15-1.60%418,985
Mar 4, 202626.9827.0526.7826.9026.57-0.11%315,571
Mar 3, 202627.1427.2026.5026.9326.60-1.14%494,591
Mar 2, 202627.1927.3327.0127.2426.910.59%396,761
Feb 27, 202627.0027.1226.9327.0826.750.48%339,832
Feb 26, 202626.8026.9526.8026.9526.620.45%251,617
Feb 25, 202626.8926.9326.7226.8326.510.22%207,938
Feb 24, 202626.7826.8626.7026.7726.45-0.04%488,422
Feb 23, 202626.9027.1026.7026.7826.46-0.33%443,139
Feb 20, 202626.6526.9826.6426.8726.540.98%521,882
Feb 19, 202626.5426.6526.4826.6126.290.57%334,899
Feb 18, 202626.8326.8426.3926.4626.14-0.82%374,272
Feb 17, 202626.9527.0026.6426.6826.36-0.63%454,295
Feb 13, 202626.7626.9626.6526.8526.521.05%370,636
Feb 12, 202626.6526.7626.5426.5726.250.04%373,126
Feb 11, 202626.6826.6926.4926.5626.240.42%363,163
Feb 10, 202626.4026.5326.2126.4526.130.27%308,720
Feb 9, 202626.2126.4226.0926.3825.911.34%393,691
Feb 6, 202626.0926.2425.9526.0325.560.04%350,861
Feb 5, 202626.0026.0425.8426.0225.55-0.04%405,548
Feb 4, 202626.0126.2725.9626.0325.560.39%409,599
Feb 3, 202625.8126.0725.7925.9325.470.70%423,327
Feb 2, 202625.9325.9725.7125.7525.29-0.39%374,905
Jan 30, 202625.9625.9925.6425.8525.39-0.42%406,636
Jan 29, 202625.7625.9625.7625.9625.490.93%395,871
Jan 28, 202625.7025.7825.6125.7225.260.23%308,267
Jan 27, 202625.3825.7325.3825.6625.201.10%344,532
Jan 26, 202625.1825.5725.1525.3824.930.67%354,776
Jan 23, 202625.1025.2225.0625.2124.760.76%289,977
Jan 22, 202624.9625.1524.9525.0224.570.32%329,650
Jan 21, 202624.7324.9524.7024.9424.491.14%272,901
Jan 20, 202624.7624.8524.6524.6624.22-1.20%364,541
Jan 16, 202624.7625.0524.7024.9624.510.73%524,532
Jan 15, 202624.5524.8624.5524.7824.341.14%395,971
Jan 14, 202624.4524.5524.4124.5024.060.33%347,661
Jan 13, 202624.3924.4224.2724.4223.980.04%388,253
Jan 12, 202624.2724.5024.2724.4123.820.21%353,389
Jan 9, 202624.3124.4124.2424.3623.770.54%469,463
Jan 8, 202624.0524.2424.0424.2323.641.25%400,305
Jan 7, 202624.2524.2923.8623.9323.35-1.52%496,574
Jan 6, 202624.3024.4224.1624.3023.710.12%317,563
Jan 5, 202624.4524.4624.1324.2723.68-0.82%469,573
Jan 2, 202624.2524.4824.1424.4723.881.49%486,446
Dec 31, 202524.4324.4424.1124.1123.53-0.86%447,303
Dec 30, 202524.2624.3624.2224.3223.730.45%368,205
Dec 29, 202524.1624.3424.0924.2123.630.12%387,876
Dec 26, 202524.2724.2924.1024.1823.60-0.25%421,984
Dec 24, 202524.1924.2424.0624.2423.650.71%144,442
Dec 23, 202523.7524.1023.7324.0723.491.09%417,843
Dec 22, 202523.8023.8823.5923.8123.230.04%757,789
Dec 19, 202523.8923.9423.7923.8023.23-0.21%334,301
Dec 18, 202523.8623.9723.7523.8523.270.85%307,337
Dec 17, 202523.8923.9123.4923.6523.08-0.88%610,819
Dec 16, 202523.9823.9923.7723.8623.28-0.50%354,152
Dec 15, 202523.8723.9923.8423.9823.401.01%488,049
Dec 12, 202523.7123.8623.5923.7423.170.13%292,596
Dec 11, 202523.5823.7923.4823.7123.140.59%291,396
Dec 10, 202523.5423.6623.4723.5723.000.08%497,291
Dec 9, 202523.6623.7623.5223.5522.98-0.76%520,610
Dec 8, 202524.0624.0623.6823.7323.01-0.75%472,983
Dec 5, 202523.9724.1423.9123.9123.18-0.13%415,017
Dec 4, 202523.9724.0823.8823.9423.21-0.13%316,999
Dec 3, 202524.0424.0923.9023.9723.24-0.46%520,092