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 )

23.62 +0.15 (+0.64%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 5, 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 6.416 6.477 6.416 6.477 800,340 +0.08(+1.26%)
May 30, 2006 6.367 6.412 6.367 6.396 658,085 +0.02(+0.30%)
May 26, 2006 6.335 6.396 6.322 6.377 352,236 +0.07(+1.18%)
May 25, 2006 6.273 6.319 6.257 6.302 534,694 +0.05(+0.72%)
May 24, 2006 6.276 6.286 6.176 6.257 390,583 -0.02(-0.36%)
May 23, 2006 6.344 6.364 6.280 6.280 556,960 -0.06(-0.97%)
May 22, 2006 6.273 6.357 6.273 6.341 582,627 +0.00(+0.05%)
May 19, 2006 6.322 6.351 6.280 6.338 456,453 +0.02(+0.26%)
May 18, 2006 6.312 6.341 6.312 6.322 360,895 +0.00(+0.00%)
May 17, 2006 6.393 6.396 6.280 6.322 528,818 -0.10(-1.61%)
May 16, 2006 6.396 6.425 6.354 6.425 659,322 +0.03(+0.45%)
May 15, 2006 6.344 6.425 6.344 6.396 342,649 +0.01(+0.10%)
May 12, 2006 6.474 6.474 6.370 6.390 323,476 -0.09(-1.40%)
May 11, 2006 6.509 6.532 6.458 6.480 473,462 -0.08(-1.28%)
May 10, 2006 6.548 6.580 6.535 6.564 347,906 +0.01(+0.10%)
May 09, 2006 6.580 6.580 6.532 6.558 462,948 -0.04(-0.54%)
May 08, 2006 6.571 6.603 6.551 6.593 777,765 +0.02(+0.34%)
May 05, 2006 6.500 6.580 6.500 6.571 515,520 +0.10(+1.50%)
May 04, 2006 6.490 6.519 6.458 6.474 594,070 +0.01(+0.15%)
May 03, 2006 6.503 6.516 6.432 6.464 798,794 -0.05(-0.70%)
May 02, 2006 6.467 6.542 6.467 6.509 512,118 +0.04(+0.65%)
May 01, 2006 6.493 6.522 6.458 6.467 371,409 -0.03(-0.40%)
Apr 28, 2006 6.454 6.500 6.435 6.493 398,933 +0.04(+0.60%)
Apr 27, 2006 6.386 6.474 6.354 6.454 570,876 +0.06(+0.96%)
Apr 26, 2006 6.445 6.448 6.386 6.393 376,357 -0.05(-0.70%)
Apr 25, 2006 6.506 6.535 6.422 6.438 579,535 -0.09(-1.34%)
Apr 24, 2006 6.503 6.525 6.461 6.525 450,578 +0.03(+0.40%)
Apr 21, 2006 6.467 6.509 6.467 6.500 281,417 +0.05(+0.75%)
Apr 20, 2006 6.409 6.480 6.406 6.451 322,239 +0.07(+1.06%)
Apr 19, 2006 6.364 6.451 6.364 6.383 588,503 +0.05(+0.71%)
Apr 18, 2006 6.225 6.361 6.225 6.338 566,546 +0.09(+1.45%)
Apr 17, 2006 6.260 6.280 6.202 6.247 316,981 -0.05(-0.82%)
Apr 13, 2006 6.351 6.361 6.241 6.299 651,281 -0.05(-0.81%)
Apr 12, 2006 6.370 6.386 6.312 6.351 483,049 -0.05(-0.76%)
Apr 11, 2006 6.464 6.474 6.348 6.399 419,652 -0.08(-1.25%)
Apr 10, 2006 6.506 6.525 6.467 6.480 408,210 -0.05(-0.79%)
Apr 07, 2006 6.593 6.616 6.503 6.532 318,837 -0.08(-1.22%)
Apr 06, 2006 6.687 6.687 6.590 6.613 421,199 -0.06(-0.92%)
Apr 05, 2006 6.606 6.681 6.606 6.674 652,518 +0.04(+0.54%)
Apr 04, 2006 6.603 6.645 6.567 6.639 323,476 +0.03(+0.39%)
Apr 03, 2006 6.571 6.635 6.571 6.613 286,365 +0.00(+0.00%)
Mar 31, 2006 6.571 6.632 6.571 6.613 397,077 +0.03(+0.49%)
Mar 30, 2006 6.603 6.632 6.571 6.580 293,169 -0.05(-0.73%)
Mar 29, 2006 6.590 6.684 6.590 6.629 226,989 +0.01(+0.15%)
Mar 28, 2006 6.635 6.661 6.584 6.619 390,274 -0.02(-0.34%)
Mar 27, 2006 6.658 6.681 6.590 6.642 266,264 -0.02(-0.24%)
Mar 24, 2006 6.658 6.674 6.619 6.658 220,495 +0.00(+0.00%)
Mar 23, 2006 6.684 6.707 6.642 6.658 259,151 -0.02(-0.24%)
Mar 22, 2006 6.668 6.687 6.642 6.674 345,432 -0.00(-0.05%)
Mar 21, 2006 6.713 6.732 6.658 6.677 278,325 -0.05(-0.67%)
Mar 20, 2006 6.774 6.807 6.681 6.723 449,031 -0.04(-0.53%)
Mar 17, 2006 6.768 6.784 6.742 6.758 249,255 +0.00(+0.00%)
Mar 16, 2006 6.726 6.791 6.719 6.758 478,101 +0.06(+0.87%)
Mar 15, 2006 6.690 6.723 6.648 6.700 583,555 +0.02(+0.29%)
Mar 14, 2006 6.467 6.703 6.467 6.681 537,168 +0.05(+0.73%)
Mar 13, 2006 6.629 6.661 6.626 6.632 475,627 -0.01(-0.19%)
Mar 10, 2006 6.610 6.645 6.599 6.645 705,709 +0.04(+0.54%)
Mar 09, 2006 6.668 6.671 6.610 6.610 234,411 -0.03(-0.49%)
Mar 08, 2006 6.613 6.652 6.580 6.642 361,513 +0.00(+0.05%)
Mar 07, 2006 6.665 6.665 6.603 6.639 465,422 -0.04(-0.63%)
Mar 06, 2006 6.729 6.739 6.658 6.681 417,797 -0.09(-1.34%)
Mar 03, 2006 6.745 6.823 6.745 6.771 312,961 +0.00(+0.00%)
Mar 02, 2006 6.774 6.781 6.726 6.771 243,689 -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 MenloPark.com & California Media Partners, LLC. All rights reserved.