Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

23.01 +0.04 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2005 6.423 6.462 6.414 6.449 315,829 +0.04(+0.55%)
May 27, 2005 6.362 6.414 6.352 6.414 320,469 +0.05(+0.76%)
May 26, 2005 6.375 6.375 6.346 6.365 511,638 +0.04(+0.56%)
May 25, 2005 6.349 6.349 6.310 6.330 519,371 -0.01(-0.15%)
May 24, 2005 6.365 6.378 6.336 6.339 512,566 -0.01(-0.20%)
May 23, 2005 6.391 6.398 6.349 6.352 405,536 -0.01(-0.20%)
May 20, 2005 6.385 6.385 6.352 6.365 293,557 -0.01(-0.15%)
May 19, 2005 6.411 6.411 6.343 6.375 458,742 -0.02(-0.25%)
May 18, 2005 6.369 6.394 6.369 6.391 502,976 +0.02(+0.36%)
May 17, 2005 6.307 6.394 6.301 6.369 414,198 +0.07(+1.13%)
May 16, 2005 6.356 6.362 6.278 6.297 339,648 -0.04(-0.61%)
May 13, 2005 6.404 6.417 6.272 6.336 674,038 -0.07(-1.11%)
May 12, 2005 6.401 6.433 6.394 6.407 480,704 -0.03(-0.40%)
May 11, 2005 6.359 6.449 6.359 6.433 425,024 -0.02(-0.35%)
May 10, 2005 6.456 6.475 6.436 6.456 476,064 +0.00(+0.05%)
May 09, 2005 6.401 6.459 6.385 6.453 376,150 +0.04(+0.66%)
May 06, 2005 6.456 6.456 6.407 6.411 292,320 -0.03(-0.50%)
May 05, 2005 6.440 6.459 6.423 6.443 291,083 +0.01(+0.20%)
May 04, 2005 6.359 6.430 6.349 6.430 434,304 +0.08(+1.22%)
May 03, 2005 6.440 6.449 6.352 6.352 508,854 -0.10(-1.50%)
May 02, 2005 6.427 6.456 6.411 6.449 497,718 +0.02(+0.30%)
Apr 29, 2005 6.417 6.433 6.352 6.430 305,003 +0.04(+0.56%)
Apr 28, 2005 6.401 6.420 6.362 6.394 345,525 -0.01(-0.10%)
Apr 27, 2005 6.372 6.414 6.310 6.401 385,120 +0.03(+0.51%)
Apr 26, 2005 6.369 6.385 6.339 6.369 355,115 +0.01(+0.10%)
Apr 25, 2005 6.304 6.365 6.297 6.362 298,197 +0.05(+0.82%)
Apr 22, 2005 6.223 6.310 6.220 6.310 379,243 +0.05(+0.83%)
Apr 21, 2005 6.213 6.259 6.184 6.259 335,936 +0.04(+0.57%)
Apr 20, 2005 6.239 6.320 6.194 6.223 343,360 -0.02(-0.26%)
Apr 19, 2005 6.220 6.262 6.145 6.239 333,461 +0.04(+0.63%)
Apr 18, 2005 6.175 6.204 6.142 6.200 274,997 +0.01(+0.16%)
Apr 15, 2005 6.226 6.275 6.191 6.191 276,544 -0.06(-0.93%)
Apr 14, 2005 6.320 6.333 6.239 6.249 346,144 -0.07(-1.13%)
Apr 13, 2005 6.336 6.359 6.294 6.320 424,715 -0.05(-0.76%)
Apr 12, 2005 6.356 6.369 6.278 6.369 243,755 +0.04(+0.66%)
Apr 11, 2005 6.330 6.359 6.307 6.327 272,523 +0.01(+0.10%)
Apr 08, 2005 6.346 6.356 6.304 6.320 239,424 -0.03(-0.41%)
Apr 07, 2005 6.304 6.346 6.284 6.346 217,152 +0.05(+0.77%)
Apr 06, 2005 6.291 6.304 6.255 6.297 370,891 +0.03(+0.46%)
Apr 05, 2005 6.275 6.301 6.259 6.268 349,856 +0.02(+0.31%)
Apr 04, 2005 6.226 6.259 6.213 6.249 328,821 -0.02(-0.26%)
Apr 01, 2005 6.230 6.288 6.220 6.265 377,078 +0.06(+1.04%)
Mar 31, 2005 6.175 6.220 6.149 6.200 371,819 +0.03(+0.42%)
Mar 30, 2005 6.065 6.187 6.052 6.175 255,509 +0.13(+2.08%)
Mar 29, 2005 6.006 6.084 6.003 6.048 493,387 +0.02(+0.32%)
Mar 28, 2005 6.149 6.155 6.003 6.029 683,009 -0.12(-2.00%)
Mar 24, 2005 6.158 6.265 6.142 6.152 429,974 -0.02(-0.31%)
Mar 23, 2005 6.200 6.200 6.026 6.171 574,742 -0.04(-0.62%)
Mar 22, 2005 6.278 6.317 6.210 6.210 327,893 -0.08(-1.28%)
Mar 21, 2005 6.310 6.333 6.275 6.291 511,019 -0.05(-0.71%)
Mar 18, 2005 6.365 6.381 6.288 6.336 403,990 -0.03(-0.51%)
Mar 17, 2005 6.362 6.404 6.349 6.369 383,574 +0.01(+0.10%)
Mar 16, 2005 6.404 6.404 6.333 6.362 468,640 -0.04(-0.61%)
Mar 15, 2005 6.440 6.462 6.394 6.401 479,467 -0.04(-0.60%)
Mar 14, 2005 6.417 6.449 6.404 6.440 326,656 +0.03(+0.50%)
Mar 11, 2005 6.423 6.453 6.407 6.407 305,621 -0.06(-0.90%)
Mar 10, 2005 6.530 6.533 6.427 6.466 642,177 -0.05(-0.84%)
Mar 09, 2005 6.546 6.562 6.498 6.520 938,828 +0.03(+0.45%)
Mar 08, 2005 6.504 6.520 6.462 6.491 528,342 -0.02(-0.30%)
Mar 07, 2005 6.508 6.540 6.501 6.511 631,969 +0.01(+0.15%)
Mar 04, 2005 6.456 6.517 6.456 6.501 658,571 +0.06(+0.90%)
Mar 03, 2005 6.423 6.456 6.407 6.443 481,942 +0.03(+0.50%)
Mar 02, 2005 6.388 6.427 6.381 6.411 366,560 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.