Cohen & Steers Infrastructure Common $22.20

up +0.05


17/4/2014 06:40 PM  |  NYSE : UTF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTF historical data

Date Open High Low Close Volume
4/17/201422.1522.2522.1322.2088,710
4/16/201422.0222.1721.9922.1595,821
4/15/201421.9922.0221.8522.00129,411
4/14/201421.8222.0421.8122.04178,529
4/11/201421.9521.9521.7221.77114,200
4/10/201422.0122.1321.9621.98180,502
4/9/201421.9222.0321.8121.96229,017
4/8/201421.8422.0021.7321.92158,037
4/7/201421.8521.9021.8221.87109,728
4/4/201421.9522.0921.8521.89100,659
4/3/201422.0622.0721.8721.92138,602
4/2/201422.2322.2522.0322.06204,263
4/1/201422.0722.2921.9322.29280,725
3/31/201422.0022.1021.9322.08282,127
3/28/201421.6921.8721.6621.86165,331
3/27/201421.4721.6821.4721.68140,081
3/26/201421.4821.5921.4421.49171,725
3/25/201421.4121.4921.3821.47228,632
3/24/201421.5021.5021.3221.36242,261
3/21/201421.5021.6521.4921.49201,205
3/20/201421.5821.5821.4021.49138,411
3/19/201421.8621.9221.5521.60215,401
3/18/201422.0422.2022.0222.20155,544
3/17/201422.0122.1121.9821.99143,473
3/14/201421.9722.0321.9221.9781,586
3/13/201422.1022.1721.9022.00148,903
3/12/201421.8022.1021.7822.10125,378
3/11/201421.8621.8921.7921.85118,990
3/10/201421.9922.0321.8021.86181,926
3/7/201422.0822.0821.8822.05152,492
3/6/201421.7922.0421.7922.02228,267
3/5/201421.8021.8521.7521.81222,183
3/4/201421.6121.8021.6121.79286,528
3/3/201421.5421.5421.4221.53115,131
2/28/201421.4721.7321.4621.62168,754
2/27/201421.4021.4821.3921.41225,768
2/26/201421.5521.5821.4221.48137,943
2/25/201421.5921.6921.4221.52178,568
2/24/201421.6721.7521.6021.63173,353
2/21/201421.5921.6621.5621.66211,172
2/20/201421.4421.5621.4021.50166,758
2/19/201421.3821.4921.3621.40175,327
2/18/201421.3121.4521.2921.42124,836
2/14/201421.1321.3521.1021.34188,588
2/13/201420.9521.2020.9521.1897,784
2/12/201420.9921.0720.9721.07196,011
2/11/201420.8320.9820.7820.98134,782
2/10/201420.5920.8020.5520.80132,598
2/7/201420.3620.5920.3420.59114,503
2/6/201420.2120.4220.2120.3777,483
2/5/201420.2420.2420.0620.2192,090
2/4/201420.0820.2720.0420.24148,262
2/3/201420.4420.5020.0520.06160,480
1/31/201420.2320.5420.2020.44116,270
1/30/201420.3120.4820.3120.43169,006
1/29/201420.2620.3320.1720.24129,303
1/28/201420.3120.4620.3120.42111,544
1/27/201420.5520.5620.2820.35107,345
1/24/201420.7020.7020.5420.55171,225
1/23/201420.7820.8420.7120.79171,743
1/22/201420.8620.9120.8020.87153,820
1/21/201420.6620.8420.6620.82159,350
1/17/201420.5820.6620.5820.63153,625
1/16/201420.5320.6520.5220.64132,225
1/15/201420.5620.6920.5520.59190,409
1/14/201420.4120.6220.4120.55114,041
1/13/201420.4820.5620.3820.40202,823
1/10/201420.3920.5820.3920.55155,595
1/9/201420.4320.4920.3520.39174,773
1/8/201420.5120.5120.3420.46204,323
1/7/201420.4620.5220.4020.50236,721
1/6/201420.3820.5020.3320.49226,624
1/3/201420.4420.4420.2820.36142,905
1/2/201420.5420.5420.2720.38182,241
12/31/201320.4320.6220.3820.60299,268
12/30/201320.2420.2920.1520.25219,875
12/27/201320.4320.4720.2920.32114,929
12/26/201320.4020.4820.3820.43159,050
12/24/201320.2620.3920.2120.3399,162
12/23/201319.9020.3119.9020.22258,086
12/20/201319.6319.8419.5719.76165,603
12/19/201319.4619.6919.4219.67156,861
12/18/201319.6920.0019.6819.96139,997
12/17/201319.7319.8019.6619.74174,789
12/16/201319.6219.9019.6219.81185,841
12/13/201319.5419.6119.5319.58121,822
12/12/201319.6119.6619.5519.61147,471
12/11/201319.8419.8719.6719.67161,981
12/10/201319.8619.9319.8419.89128,075
12/9/201319.7819.9719.7819.95191,047
12/6/201319.7819.8119.7619.78213,837
12/5/201319.8519.8719.6219.72320,660
12/4/201319.8319.9219.7819.85189,787
12/3/201319.7819.8819.7019.88233,169
12/2/201320.0120.0519.9119.92123,846
11/29/201320.1720.2320.1020.1335,939
11/27/201320.0620.1520.0620.12102,226
11/26/201320.0020.0919.9320.02241,399
11/25/201320.0920.2520.0620.22177,810
11/22/201320.0420.1620.0420.12134,316
Trading Center