Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Infrastructure Fund, Inc. (NY: UTF )

22.86 +0.05 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 6.414 6.475 6.414 6.475 800,556 +0.08(+1.26%)
May 30, 2006 6.365 6.411 6.365 6.394 658,262 +0.02(+0.30%)
May 26, 2006 6.333 6.394 6.320 6.375 352,331 +0.07(+1.18%)
May 25, 2006 6.272 6.317 6.255 6.301 534,838 +0.05(+0.72%)
May 24, 2006 6.275 6.284 6.175 6.255 390,688 -0.02(-0.36%)
May 23, 2006 6.343 6.362 6.278 6.278 557,110 -0.06(-0.97%)
May 22, 2006 6.272 6.356 6.272 6.339 582,785 +0.00(+0.05%)
May 19, 2006 6.320 6.349 6.278 6.336 456,576 +0.02(+0.26%)
May 18, 2006 6.310 6.339 6.310 6.320 360,992 +0.00(+0.00%)
May 17, 2006 6.391 6.394 6.278 6.320 528,961 -0.10(-1.61%)
May 16, 2006 6.394 6.423 6.352 6.423 659,499 +0.03(+0.46%)
May 15, 2006 6.343 6.423 6.343 6.394 342,741 +0.01(+0.10%)
May 12, 2006 6.472 6.472 6.369 6.388 323,563 -0.09(-1.40%)
May 11, 2006 6.508 6.530 6.456 6.478 473,590 -0.08(-1.28%)
May 10, 2006 6.546 6.579 6.533 6.562 348,000 +0.01(+0.10%)
May 09, 2006 6.579 6.579 6.530 6.556 463,072 -0.04(-0.54%)
May 08, 2006 6.569 6.601 6.550 6.592 777,974 +0.02(+0.34%)
May 05, 2006 6.498 6.579 6.498 6.569 515,659 +0.10(+1.50%)
May 04, 2006 6.488 6.517 6.456 6.472 594,230 +0.01(+0.15%)
May 03, 2006 6.501 6.514 6.430 6.462 799,009 -0.05(-0.70%)
May 02, 2006 6.466 6.540 6.466 6.508 512,256 +0.04(+0.65%)
May 01, 2006 6.491 6.520 6.456 6.466 371,510 -0.03(-0.40%)
Apr 28, 2006 6.453 6.498 6.433 6.491 399,040 +0.04(+0.60%)
Apr 27, 2006 6.385 6.472 6.352 6.453 571,030 +0.06(+0.96%)
Apr 26, 2006 6.443 6.446 6.385 6.391 376,459 -0.05(-0.70%)
Apr 25, 2006 6.504 6.533 6.420 6.436 579,691 -0.09(-1.34%)
Apr 24, 2006 6.501 6.524 6.459 6.524 450,699 +0.03(+0.40%)
Apr 21, 2006 6.466 6.508 6.466 6.498 281,493 +0.05(+0.75%)
Apr 20, 2006 6.407 6.478 6.404 6.449 322,325 +0.07(+1.06%)
Apr 19, 2006 6.362 6.449 6.362 6.381 588,662 +0.05(+0.71%)
Apr 18, 2006 6.223 6.359 6.223 6.336 566,699 +0.09(+1.45%)
Apr 17, 2006 6.259 6.278 6.200 6.246 317,067 -0.05(-0.82%)
Apr 13, 2006 6.349 6.359 6.239 6.297 651,457 -0.05(-0.81%)
Apr 12, 2006 6.369 6.385 6.310 6.349 483,179 -0.05(-0.76%)
Apr 11, 2006 6.462 6.472 6.346 6.398 419,766 -0.08(-1.25%)
Apr 10, 2006 6.504 6.524 6.466 6.478 408,320 -0.05(-0.79%)
Apr 07, 2006 6.592 6.614 6.501 6.530 318,923 -0.08(-1.22%)
Apr 06, 2006 6.685 6.685 6.588 6.611 421,312 -0.06(-0.92%)
Apr 05, 2006 6.605 6.679 6.605 6.672 652,694 +0.04(+0.54%)
Apr 04, 2006 6.601 6.643 6.566 6.637 323,563 +0.03(+0.39%)
Apr 03, 2006 6.569 6.634 6.569 6.611 286,443 +0.00(+0.00%)
Mar 31, 2006 6.569 6.630 6.569 6.611 397,184 +0.03(+0.49%)
Mar 30, 2006 6.601 6.630 6.569 6.579 293,248 -0.05(-0.73%)
Mar 29, 2006 6.588 6.682 6.588 6.627 227,051 +0.01(+0.15%)
Mar 28, 2006 6.634 6.659 6.582 6.617 390,379 -0.02(-0.34%)
Mar 27, 2006 6.656 6.679 6.588 6.640 266,336 -0.02(-0.24%)
Mar 24, 2006 6.656 6.672 6.617 6.656 220,555 +0.00(+0.00%)
Mar 23, 2006 6.682 6.705 6.640 6.656 259,221 -0.02(-0.24%)
Mar 22, 2006 6.666 6.685 6.640 6.672 345,525 -0.00(-0.05%)
Mar 21, 2006 6.711 6.731 6.656 6.676 278,400 -0.05(-0.67%)
Mar 20, 2006 6.773 6.805 6.679 6.721 449,152 -0.04(-0.53%)
Mar 17, 2006 6.766 6.782 6.740 6.756 249,323 +0.00(+0.00%)
Mar 16, 2006 6.724 6.789 6.718 6.756 478,230 +0.06(+0.87%)
Mar 15, 2006 6.689 6.721 6.647 6.698 583,713 +0.02(+0.29%)
Mar 14, 2006 6.466 6.702 6.466 6.679 537,313 +0.05(+0.73%)
Mar 13, 2006 6.627 6.659 6.624 6.630 475,755 -0.01(-0.19%)
Mar 10, 2006 6.608 6.643 6.597 6.643 705,899 +0.04(+0.54%)
Mar 09, 2006 6.666 6.669 6.608 6.608 234,475 -0.03(-0.49%)
Mar 08, 2006 6.611 6.650 6.579 6.640 361,611 +0.00(+0.05%)
Mar 07, 2006 6.663 6.663 6.601 6.637 465,547 -0.04(-0.63%)
Mar 06, 2006 6.727 6.737 6.656 6.679 417,910 -0.09(-1.34%)
Mar 03, 2006 6.744 6.821 6.744 6.769 313,045 +0.00(+0.00%)
Mar 02, 2006 6.773 6.779 6.724 6.769 243,755 -0.01(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.