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 28, 2010 4.212 4.274 4.192 4.212 1,941,860 -0.05(-1.08%)
May 27, 2010 4.189 4.258 4.136 4.258 1,329,097 +0.20(+5.02%)
May 26, 2010 4.104 4.146 4.028 4.054 13,392 -0.03(-0.80%)
May 25, 2010 4.021 4.094 3.959 4.087 880,385 -0.05(-1.19%)
May 24, 2010 4.097 4.189 4.074 4.136 679,067 +0.03(+0.72%)
May 21, 2010 4.025 4.140 3.982 4.107 1,040,391 +0.03(+0.81%)
May 20, 2010 4.107 4.182 4.054 4.074 1,269,258 -0.25(-5.78%)
May 19, 2010 4.297 4.389 4.192 4.324 676,221 -0.03(-0.68%)
May 18, 2010 4.396 4.432 4.278 4.353 712,731 -0.03(-0.67%)
May 17, 2010 4.458 4.468 4.324 4.383 781,744 -0.10(-2.13%)
May 14, 2010 4.478 4.560 4.404 4.478 949,231 -0.10(-2.08%)
May 13, 2010 4.609 4.616 4.550 4.573 483,520 -0.04(-0.78%)
May 12, 2010 4.544 4.623 4.534 4.609 620,911 +0.09(+2.04%)
May 11, 2010 4.550 4.593 4.498 4.517 705,042 +0.01(+0.29%)
May 10, 2010 4.383 4.514 4.380 4.504 1,326,979 +0.23(+5.46%)
May 07, 2010 4.393 4.393 4.136 4.271 1,676,311 -0.13(-2.91%)
May 06, 2010 4.613 4.620 4.173 4.399 2,666,794 -0.28(-5.97%)
May 05, 2010 4.708 4.711 4.665 4.678 981,215 -0.12(-2.47%)
May 04, 2010 4.843 4.853 4.764 4.797 926,108 -0.09(-1.88%)
May 03, 2010 4.849 4.925 4.849 4.889 523,940 +0.05(+0.95%)
Apr 30, 2010 4.843 4.889 4.830 4.843 649,954 -0.02(-0.34%)
Apr 29, 2010 4.853 4.876 4.830 4.859 812,538 +0.01(+0.20%)
Apr 28, 2010 4.899 4.899 4.836 4.849 1,119,668 -0.04(-0.74%)
Apr 27, 2010 4.977 4.997 4.879 4.885 623,151 -0.11(-2.17%)
Apr 26, 2010 4.981 5.010 4.974 4.994 553,449 +0.00(+0.00%)
Apr 23, 2010 5.014 5.014 4.968 4.994 772,141 -0.02(-0.46%)
Apr 22, 2010 4.935 5.017 4.935 5.017 560,885 +0.03(+0.53%)
Apr 21, 2010 4.935 5.027 4.928 4.991 569,782 +0.00(+0.00%)
Apr 20, 2010 4.977 5.010 4.905 4.991 709,477 +0.06(+1.20%)
Apr 19, 2010 4.958 4.967 4.885 4.931 709,029 -0.04(-0.86%)
Apr 16, 2010 5.014 5.014 4.899 4.974 1,060,845 -0.04(-0.85%)
Apr 15, 2010 5.017 5.040 4.994 5.017 685,879 -0.01(-0.17%)
Apr 14, 2010 5.017 5.030 4.994 5.025 1,054,149 +0.01(+0.10%)
Apr 13, 2010 5.014 5.030 4.994 5.020 797,894 -0.01(-0.20%)
Apr 12, 2010 5.017 5.040 5.007 5.030 598,853 +0.02(+0.39%)
Apr 09, 2010 4.997 5.027 4.954 5.010 534,000 +0.02(+0.46%)
Apr 08, 2010 4.954 4.991 4.938 4.987 671,939 +0.00(+0.07%)
Apr 07, 2010 5.000 5.012 4.961 4.984 703,444 -0.03(-0.59%)
Apr 06, 2010 4.987 5.027 4.974 5.014 624,076 +0.03(+0.53%)
Apr 05, 2010 4.951 5.004 4.951 4.987 597,106 +0.05(+1.00%)
Apr 01, 2010 4.899 4.938 4.938 4.938 821,197 +0.05(+0.94%)
Mar 31, 2010 4.856 4.897 4.856 4.892 456,023 +0.00(+0.00%)
Mar 30, 2010 4.892 4.915 4.866 4.892 681,630 +0.00(+0.07%)
Mar 29, 2010 4.856 4.899 4.856 4.889 707,127 +0.03(+0.61%)
Mar 26, 2010 4.879 4.899 4.849 4.859 625,017 -0.01(-0.14%)
Mar 25, 2010 4.941 4.941 4.866 4.866 822,089 -0.05(-1.00%)
Mar 24, 2010 4.918 4.933 4.905 4.915 855,491 -0.03(-0.66%)
Mar 23, 2010 4.885 4.948 4.885 4.948 872,837 +0.06(+1.16%)
Mar 22, 2010 4.889 4.931 4.869 4.891 819,660 -0.05(-1.01%)
Mar 19, 2010 4.994 5.010 4.912 4.941 1,086,305 -0.05(-0.92%)
Mar 18, 2010 5.007 5.043 4.971 4.987 1,252,718 -0.04(-0.72%)
Mar 17, 2010 5.073 5.083 5.010 5.023 1,973,801 -0.04(-0.71%)
Mar 16, 2010 5.092 5.092 5.020 5.060 592,522 +0.00(+0.07%)
Mar 15, 2010 5.030 5.056 5.027 5.056 1,229,135 +0.00(+0.00%)
Mar 12, 2010 5.046 5.056 5.001 5.056 639,039 +0.04(+0.72%)
Mar 11, 2010 5.014 5.023 4.958 5.020 705,097 +0.04(+0.73%)
Mar 10, 2010 4.928 4.984 4.928 4.984 534,858 +0.02(+0.46%)
Mar 09, 2010 4.908 4.961 4.902 4.961 425,710 +0.01(+0.27%)
Mar 08, 2010 4.958 4.971 4.938 4.948 425,497 +0.02(+0.40%)
Mar 05, 2010 4.938 4.938 4.899 4.928 493,120 +0.05(+1.01%)
Mar 04, 2010 4.905 4.915 4.836 4.879 1,297,047 +0.01(+0.13%)
Mar 03, 2010 4.964 4.964 4.872 4.872 696,517 -0.05(-0.97%)
Mar 02, 2010 4.896 4.928 4.876 4.920 613,117 +0.06(+1.24%)
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.