Cohen & Steers Infrastructure Fund (UTF) Historical Stock Data
23.11 ↑0.11 (0.48%)
As of May 3, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, UTF is down -0.08% a day on average. There have been 12 days where Cohen & Steers Infrastructure Fund closed green and 18 days where UTF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 23.15 | 23.11 | ↓$0.04 (-0.17%) | 23.05 | 23.28 | 150.77K |
| 2024-05-02 | 22.92 | 23.00 | ↑$0.08 (0.35%) | 22.86 | 23.08 | 142.85K |
| 2024-05-01 | 22.75 | 22.74 | ↓$0.01 (-0.04%) | 22.60 | 22.88 | 258.57K |
| 2024-04-30 | 23.00 | 22.80 | ↓$0.20 (-0.87%) | 22.74 | 23.00 | 475.19K |
| 2024-04-29 | 23.12 | 23.09 | ↓$0.03 (-0.13%) | 22.94 | 23.37 | 215.91K |
| 2024-04-26 | 23.40 | 23.12 | ↓$0.28 (-1.20%) | 23.11 | 23.43 | 192.09K |
| 2024-04-25 | 22.99 | 23.28 | ↑$0.29 (1.26%) | 22.81 | 23.28 | 197.31K |
| 2024-04-24 | 22.56 | 23.18 | ↑$0.62 (2.75%) | 22.50 | 23.21 | 301.27K |
| 2024-04-23 | 22.36 | 22.55 | ↑$0.19 (0.85%) | 22.36 | 22.60 | 135.98K |
| 2024-04-22 | 22.35 | 22.28 | ↓$0.07 (-0.31%) | 22.20 | 22.35 | 169.46K |
| 2024-04-19 | 22.11 | 22.22 | ↑$0.11 (0.50%) | 22.06 | 22.27 | 127.37K |
| 2024-04-18 | 21.78 | 22.00 | ↑$0.22 (1.01%) | 21.70 | 22.11 | 196.62K |
| 2024-04-17 | 21.50 | 21.70 | ↑$0.20 (0.93%) | 21.40 | 21.74 | 140.33K |
| 2024-04-16 | 21.57 | 21.37 | ↓$0.20 (-0.93%) | 21.26 | 21.59 | 307.39K |
| 2024-04-15 | 22.32 | 21.59 | ↓$0.73 (-3.27%) | 21.52 | 22.36 | 388.56K |
| 2024-04-12 | 22.58 | 22.22 | ↓$0.36 (-1.59%) | 22.19 | 22.60 | 135.44K |
| 2024-04-11 | 22.77 | 22.49 | ↓$0.28 (-1.23%) | 22.43 | 22.82 | 217.74K |
| 2024-04-10 | 22.95 | 22.72 | ↓$0.23 (-1.00%) | 22.66 | 22.97 | 234.67K |
| 2024-04-09 | 23.32 | 23.12 | ↓$0.20 (-0.86%) | 23.11 | 23.43 | 188.16K |
| 2024-04-08 | 23.39 | 23.38 | ↓$0.01 (-0.04%) | 23.37 | 23.59 | 156.45K |
| 2024-04-05 | 23.40 | 23.32 | ↓$0.08 (-0.34%) | 23.29 | 23.46 | 192.89K |
| 2024-04-04 | 23.79 | 23.51 | ↓$0.28 (-1.18%) | 23.40 | 23.87 | 273.98K |
| 2024-04-03 | 23.70 | 23.68 | ↓$0.02 (-0.08%) | 23.62 | 23.80 | 210.42K |
| 2024-04-02 | 23.65 | 23.67 | ↑$0.02 (0.08%) | 23.60 | 23.83 | 232K |
| 2024-04-01 | 23.73 | 23.74 | ↑$0.01 (0.04%) | 23.52 | 23.85 | 434.91K |
| 2024-03-28 | 23.60 | 23.57 | ↓$0.03 (-0.13%) | 23.57 | 23.82 | 472.15K |
| 2024-03-27 | 22.85 | 23.49 | ↑$0.64 (2.80%) | 22.76 | 23.49 | 472.25K |
| 2024-03-26 | 22.63 | 22.68 | ↑$0.05 (0.22%) | 22.56 | 22.80 | 271.89K |
| 2024-03-25 | 22.30 | 22.50 | ↑$0.20 (0.90%) | 22.28 | 22.52 | 175.07K |
| 2024-03-22 | 22.38 | 22.24 | ↓$0.14 (-0.63%) | 22.13 | 22.51 | 172.43K |
Create an account or log in to view more rows.
$UTF id rather have a dip then rip than a gap and crap
$UTF just bought a half position.
$UTF looks good
$UTF Be patient !!
$UTF taking off soon
$UTF wtf is that dump
$UTF this is my only green stonk!
I really like this stonk.
$UTF how low can she go
$UTF come on bulls we can do it
don’t let bears win
$UTF jeez