Skip to main content
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE: UTF · Real-Time Price · USD
27.73
+0.19 (0.69%)
At close: Jun 26, 2026, 4:00 PM EDT
28.00
+0.27 (0.97%)
After-hours: Jun 26, 2026, 7:47 PM EDT

UTF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.5827.7927.5027.7327.730.69%278,329
Jun 25, 202627.4027.6127.2827.5427.540.92%220,775
Jun 24, 202627.1527.2927.0527.2927.290.55%288,495
Jun 23, 202627.0327.2027.0127.1427.140.37%308,719
Jun 22, 202626.9327.2026.9027.0427.040.26%416,975
Jun 18, 202627.1227.3026.9526.9726.97-0.48%230,053
Jun 17, 202627.3227.5026.9027.1027.10-1.09%280,119
Jun 16, 202627.5727.6527.3927.4027.400.07%267,530
Jun 15, 202627.4627.6327.3327.3827.38-0.04%254,049
Jun 12, 202627.3527.4827.1727.3927.390.59%340,130
Jun 11, 202627.0027.2827.0027.2327.231.04%361,421
Jun 10, 202627.0927.1426.8126.9526.950.04%271,388
Jun 9, 202627.0127.0426.8126.9426.940.06%277,570
Jun 8, 202627.2927.3427.0327.0926.93-0.22%336,964
Jun 5, 202627.1027.2526.8427.1526.980.56%245,790
Jun 4, 202626.8827.0026.8127.0026.840.75%219,136
Jun 3, 202626.8227.1526.8026.8026.64-0.26%314,089
Jun 2, 202626.7026.9926.5826.8726.710.67%377,117
Jun 1, 202626.9226.9226.6626.6926.53-0.89%399,286
May 29, 202627.0527.1226.8226.9326.77-0.26%448,129
May 28, 202627.0527.1126.9027.0026.84-0.30%361,100
May 27, 202627.1127.1326.9627.0826.92-0.04%232,963
May 26, 202627.1027.1226.9227.0926.930.41%264,495
May 22, 202626.9227.1026.9026.9826.820.30%265,969
May 21, 202626.7326.9226.6526.9026.740.15%224,250
May 20, 202626.6526.9526.6526.8626.700.79%279,604
May 19, 202626.6226.7926.5026.6526.49-0.07%257,006
May 18, 202626.5526.8026.5326.6726.51-0.60%330,547
May 15, 202627.0027.0126.7526.8326.67-0.85%220,682
May 14, 202627.1027.1326.9027.0626.900.22%291,634
May 13, 202627.2227.2426.9027.0026.84-0.95%258,521
May 12, 202627.0227.2926.9027.2627.090.46%265,416
May 11, 202627.0327.3127.0027.3026.971.15%331,993
May 8, 202627.1927.2226.9626.9926.66-289,925
May 7, 202627.3227.3426.9026.9926.66-0.77%269,489
May 6, 202627.3227.3527.1327.2026.87-0.11%332,266
May 5, 202627.1027.3027.0227.2326.900.89%215,604
May 4, 202627.0827.1826.7826.9926.66-0.33%219,593
May 1, 202627.2027.3326.9727.0826.750.04%312,845
Apr 30, 202626.5627.2026.5327.0726.741.92%431,117
Apr 29, 202626.5226.6326.3626.5626.240.26%261,481
Apr 28, 202626.4026.4926.3326.4926.170.68%263,114
Apr 27, 202626.2526.5026.2526.3125.990.11%235,082
Apr 24, 202626.3326.4326.2126.2825.960.04%218,630
Apr 23, 202626.2526.4926.2026.2725.950.57%218,383
Apr 22, 202626.1926.3426.0026.1225.800.11%263,547
Apr 21, 202626.6026.6526.0626.0925.77-1.77%262,892
Apr 20, 202626.6126.6726.4526.5626.24-223,017
Apr 17, 202626.5026.6826.3126.5626.240.23%292,319
Apr 16, 202626.4926.5926.3726.5026.180.49%277,497
Apr 15, 202626.6226.6226.2826.3726.05-0.42%398,615
Apr 14, 202626.6026.6026.3326.4826.16-0.24%451,258
Apr 13, 202626.9426.9426.6526.7126.22-0.22%559,260
Apr 10, 202627.0027.0026.7626.7726.28-0.26%406,707
Apr 9, 202626.6626.9426.5626.8426.351.24%274,796
Apr 8, 202626.5326.5326.3026.5126.031.30%359,692
Apr 7, 202626.1526.2826.0626.1725.69-0.08%282,008
Apr 6, 202626.1526.2826.0826.1925.710.34%331,118
Apr 2, 202626.0026.4126.0026.1025.62-0.19%331,565
Apr 1, 202625.9826.3925.9826.1525.671.04%525,542
Mar 31, 202625.8625.9525.6125.8825.411.41%432,494
Mar 30, 202625.4925.8225.4525.5225.060.47%464,800
Mar 27, 202625.3725.7425.3425.4024.94-0.04%295,022
Mar 26, 202625.5625.7425.4125.4124.95-1.28%306,514
Mar 25, 202625.4525.8625.4525.7425.271.34%380,263
Mar 24, 202625.1525.6225.1525.4024.940.87%353,255
Mar 23, 202625.3525.5125.1225.1824.720.32%331,764
Mar 20, 202625.7025.8525.0625.1024.64-2.03%375,092
Mar 19, 202625.9526.0925.5925.6225.15-1.27%311,012
Mar 18, 202626.2126.2525.9525.9525.48-0.84%234,774
Mar 17, 202626.2026.2826.1426.1725.690.54%178,572
Mar 16, 202625.8326.0625.8326.0325.561.09%272,579
Mar 13, 202625.8626.0325.7425.7525.280.08%305,180
Mar 12, 202625.6925.9425.6625.7325.26-0.12%276,166
Mar 11, 202625.8025.9025.6725.7625.290.35%230,389
Mar 10, 202625.9026.0725.6425.6725.20-0.52%273,637
Mar 9, 202626.0226.0425.3925.9625.34-0.88%737,185
Mar 6, 202626.2126.3626.0326.1925.56-1.06%336,171
Mar 5, 202626.8626.8626.3426.4725.83-1.60%418,985
Mar 4, 202626.9827.0526.7826.9026.25-0.11%315,571
Mar 3, 202627.1427.2026.5026.9326.28-1.14%494,591
Mar 2, 202627.1927.3327.0127.2426.580.59%396,761
Feb 27, 202627.0027.1226.9327.0826.430.48%339,832
Feb 26, 202626.8026.9526.8026.9526.300.45%251,617
Feb 25, 202626.8926.9326.7226.8326.180.22%207,938
Feb 24, 202626.7826.8626.7026.7726.13-0.04%488,422
Feb 23, 202626.9027.1026.7026.7826.14-0.33%443,139
Feb 20, 202626.6526.9826.6426.8726.220.98%521,882
Feb 19, 202626.5426.6526.4826.6125.970.57%334,899
Feb 18, 202626.8326.8426.3926.4625.82-0.82%374,272
Feb 17, 202626.9527.0026.6426.6826.04-0.63%454,295
Feb 13, 202626.7626.9626.6526.8526.201.05%370,636
Feb 12, 202626.6526.7626.5426.5725.930.04%373,126
Feb 11, 202626.6826.6926.4926.5625.920.42%363,163
Feb 10, 202626.4026.5326.2126.4525.810.86%308,720
Feb 9, 202626.2126.4226.0926.3825.591.34%393,691
Feb 6, 202626.0926.2425.9526.0325.250.04%350,861
Feb 5, 202626.0026.0425.8426.0225.24-0.04%405,548
Feb 4, 202626.0126.2725.9626.0325.250.39%409,599
Feb 3, 202625.8126.0725.7925.9325.160.70%423,327