U.S. markets open in 6 hours 25 minutes
F S&P 500
5,068.50 +22.00 (+0.44%) F Dow Jones
38,181.00 +112.00 (+0.29%) F Nasdaq
17,534.50 +96.25 (+0.55%) E-mini Russell 2000 Index Futur
2,005.80 +16.10 (+0.81%) Petróleo
79.43 +0.43 (+0.54%) Oro
2,323.00 +12.00 (+0.52%)
Cohen & Steers Infrastructure Fund, Inc (UTF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 22.75 | 22.88 | 22.60 | 22.74 | 22.74 | 258,600 |
| 30 abr 2024 | 23.00 | 23.00 | 22.74 | 22.80 | 22.80 | 475,700 |
| 29 abr 2024 | 23.12 | 23.37 | 22.94 | 23.09 | 23.09 | 215,900 |
| 26 abr 2024 | 23.40 | 23.43 | 23.11 | 23.12 | 23.12 | 192,100 |
| 25 abr 2024 | 22.99 | 23.28 | 22.80 | 23.28 | 23.28 | 197,300 |
| 24 abr 2024 | 22.56 | 23.21 | 22.49 | 23.18 | 23.18 | 301,500 |
| 23 abr 2024 | 22.36 | 22.60 | 22.36 | 22.55 | 22.55 | 136,000 |
| 22 abr 2024 | 22.35 | 22.35 | 22.20 | 22.28 | 22.28 | 169,500 |
| 19 abr 2024 | 22.11 | 22.27 | 22.06 | 22.22 | 22.22 | 127,400 |
| 18 abr 2024 | 21.78 | 22.11 | 21.70 | 22.00 | 22.00 | 196,600 |
| 17 abr 2024 | 21.50 | 21.74 | 21.38 | 21.70 | 21.70 | 140,300 |
| 16 abr 2024 | 21.57 | 21.59 | 21.26 | 21.37 | 21.37 | 307,400 |
| 15 abr 2024 | 22.32 | 22.36 | 21.52 | 21.59 | 21.59 | 390,100 |
| 12 abr 2024 | 22.58 | 22.60 | 22.19 | 22.22 | 22.22 | 135,400 |
| 11 abr 2024 | 22.77 | 22.82 | 22.43 | 22.49 | 22.49 | 217,700 |
| 10 abr 2024 | 22.95 | 23.03 | 22.66 | 22.72 | 22.72 | 235,700 |
| 09 abr 2024 | 23.32 | 23.43 | 23.11 | 23.12 | 23.12 | 188,200 |
| 09 abr 2024 | 0.155 Dividendo | |||||
| 08 abr 2024 | 23.39 | 23.59 | 23.37 | 23.38 | 23.23 | 157,800 |
| 05 abr 2024 | 23.40 | 23.46 | 23.29 | 23.32 | 23.17 | 192,900 |
| 04 abr 2024 | 23.79 | 23.87 | 23.40 | 23.51 | 23.35 | 274,500 |
| 03 abr 2024 | 23.70 | 23.80 | 23.61 | 23.68 | 23.52 | 210,400 |
| 02 abr 2024 | 23.65 | 23.83 | 23.60 | 23.67 | 23.51 | 232,000 |
| 01 abr 2024 | 23.73 | 23.85 | 23.52 | 23.74 | 23.58 | 435,100 |
| 28 mar 2024 | 23.60 | 23.84 | 23.56 | 23.57 | 23.41 | 472,800 |
| 27 mar 2024 | 22.85 | 23.49 | 22.75 | 23.49 | 23.33 | 472,300 |
| 26 mar 2024 | 22.63 | 22.80 | 22.56 | 22.68 | 22.53 | 271,900 |
| 25 mar 2024 | 22.30 | 22.52 | 22.28 | 22.50 | 22.35 | 175,100 |
| 22 mar 2024 | 22.38 | 22.51 | 22.13 | 22.24 | 22.09 | 172,400 |
| 21 mar 2024 | 22.50 | 22.64 | 22.30 | 22.38 | 22.23 | 223,700 |
| 20 mar 2024 | 22.57 | 22.65 | 22.44 | 22.51 | 22.36 | 148,100 |
| 19 mar 2024 | 22.38 | 22.59 | 22.35 | 22.53 | 22.38 | 148,500 |
| 18 mar 2024 | 22.39 | 22.43 | 22.24 | 22.38 | 22.23 | 172,800 |
| 15 mar 2024 | 22.01 | 22.32 | 22.00 | 22.25 | 22.10 | 140,700 |
| 14 mar 2024 | 22.30 | 22.39 | 22.09 | 22.11 | 21.96 | 121,300 |
| 13 mar 2024 | 22.30 | 22.44 | 22.25 | 22.34 | 22.19 | 154,200 |
| 12 mar 2024 | 22.53 | 22.60 | 22.27 | 22.29 | 22.14 | 181,700 |
| 12 mar 2024 | 0.155 Dividendo | |||||
| 11 mar 2024 | 22.48 | 22.65 | 22.38 | 22.65 | 22.35 | 145,700 |
| 08 mar 2024 | 22.40 | 22.52 | 22.37 | 22.39 | 22.09 | 215,500 |
| 07 mar 2024 | 22.36 | 22.49 | 22.30 | 22.36 | 22.06 | 230,400 |
| 06 mar 2024 | 22.28 | 22.35 | 22.23 | 22.29 | 21.99 | 222,500 |
| 05 mar 2024 | 22.13 | 22.38 | 22.06 | 22.14 | 21.84 | 237,000 |
| 04 mar 2024 | 22.24 | 22.34 | 22.07 | 22.10 | 21.80 | 243,600 |
| 01 mar 2024 | 21.95 | 22.29 | 21.84 | 22.25 | 21.95 | 431,400 |
| 29 feb 2024 | 21.78 | 21.93 | 21.72 | 21.82 | 21.53 | 243,000 |
| 28 feb 2024 | 21.50 | 21.69 | 21.46 | 21.64 | 21.35 | 208,200 |
| 27 feb 2024 | 21.44 | 21.69 | 21.42 | 21.56 | 21.27 | 242,500 |
| 26 feb 2024 | 21.70 | 21.79 | 21.42 | 21.44 | 21.15 | 219,400 |
| 23 feb 2024 | 21.63 | 21.86 | 21.63 | 21.72 | 21.43 | 197,800 |
| 22 feb 2024 | 21.91 | 21.91 | 21.60 | 21.63 | 21.34 | 311,100 |
| 21 feb 2024 | 21.67 | 21.86 | 21.67 | 21.78 | 21.49 | 217,900 |
| 20 feb 2024 | 21.78 | 21.94 | 21.68 | 21.71 | 21.42 | 217,400 |
| 16 feb 2024 | 21.67 | 21.78 | 21.61 | 21.70 | 21.41 | 178,900 |
| 15 feb 2024 | 21.76 | 21.97 | 21.67 | 21.75 | 21.46 | 177,300 |
| 14 feb 2024 | 21.92 | 21.93 | 21.68 | 21.74 | 21.45 | 156,800 |
| 13 feb 2024 | 21.76 | 21.93 | 21.66 | 21.81 | 21.52 | 265,200 |
| 13 feb 2024 | 0.155 Dividendo | |||||
| 12 feb 2024 | 21.96 | 22.28 | 21.92 | 22.20 | 21.75 | 243,400 |
| 09 feb 2024 | 21.90 | 22.07 | 21.82 | 21.88 | 21.44 | 176,500 |
| 08 feb 2024 | 22.09 | 22.12 | 21.76 | 21.93 | 21.48 | 206,300 |
| 07 feb 2024 | 21.80 | 22.23 | 21.76 | 22.22 | 21.77 | 265,800 |
| 06 feb 2024 | 21.93 | 22.15 | 21.74 | 21.83 | 21.39 | 233,000 |
| 05 feb 2024 | 22.10 | 22.10 | 21.87 | 21.98 | 21.53 | 189,400 |
| 02 feb 2024 | 22.16 | 22.22 | 21.97 | 22.14 | 21.69 | 337,100 |
| 01 feb 2024 | 22.07 | 22.54 | 22.02 | 22.29 | 21.84 | 343,600 |
| 31 ene 2024 | 22.05 | 22.21 | 21.81 | 21.87 | 21.43 | 349,500 |
| 30 ene 2024 | 22.01 | 22.05 | 21.70 | 21.96 | 21.51 | 226,800 |
| 29 ene 2024 | 21.49 | 22.01 | 21.45 | 21.99 | 21.54 | 340,800 |
| 26 ene 2024 | 21.28 | 21.37 | 21.16 | 21.37 | 20.94 | 303,000 |
| 25 ene 2024 | 21.47 | 21.78 | 21.15 | 21.20 | 20.77 | 402,200 |
| 24 ene 2024 | 21.33 | 21.67 | 21.21 | 21.34 | 20.91 | 780,200 |
| 23 ene 2024 | 21.16 | 21.21 | 21.05 | 21.17 | 20.74 | 276,700 |
| 22 ene 2024 | 21.03 | 21.24 | 21.01 | 21.10 | 20.67 | 255,900 |
| 19 ene 2024 | 20.99 | 21.10 | 20.56 | 20.99 | 20.56 | 266,500 |
| 18 ene 2024 | 21.24 | 21.37 | 20.82 | 20.87 | 20.45 | 330,800 |
| 17 ene 2024 | 21.49 | 21.55 | 20.86 | 21.27 | 20.84 | 629,000 |
| 16 ene 2024 | 21.92 | 22.08 | 21.71 | 21.74 | 21.30 | 203,900 |
| 16 ene 2024 | 0.155 Dividendo | |||||
| 12 ene 2024 | 22.27 | 22.35 | 21.87 | 22.00 | 21.40 | 314,100 |
| 11 ene 2024 | 22.32 | 22.36 | 21.97 | 22.22 | 21.62 | 267,900 |
| 10 ene 2024 | 22.36 | 22.41 | 22.16 | 22.41 | 21.80 | 250,300 |
| 09 ene 2024 | 22.12 | 22.29 | 22.04 | 22.27 | 21.66 | 248,500 |
| 08 ene 2024 | 21.93 | 22.24 | 21.69 | 22.17 | 21.57 | 378,700 |
| 05 ene 2024 | 21.49 | 21.77 | 21.40 | 21.75 | 21.16 | 238,300 |
| 04 ene 2024 | 21.50 | 21.73 | 21.41 | 21.45 | 20.87 | 351,400 |
| 03 ene 2024 | 21.40 | 21.56 | 21.25 | 21.51 | 20.92 | 259,400 |
| 02 ene 2024 | 21.27 | 21.64 | 21.26 | 21.32 | 20.74 | 498,200 |
| 29 dic 2023 | 21.58 | 21.58 | 21.21 | 21.24 | 20.66 | 398,900 |
| 28 dic 2023 | 21.44 | 21.64 | 21.26 | 21.44 | 20.86 | 379,700 |
| 27 dic 2023 | 21.49 | 21.62 | 21.37 | 21.41 | 20.83 | 281,600 |
| 26 dic 2023 | 21.27 | 21.54 | 21.27 | 21.48 | 20.90 | 295,100 |
| 22 dic 2023 | 21.21 | 21.57 | 21.18 | 21.25 | 20.67 | 340,300 |
| 21 dic 2023 | 21.25 | 21.46 | 21.13 | 21.24 | 20.66 | 226,600 |
| 20 dic 2023 | 21.58 | 21.64 | 21.19 | 21.22 | 20.64 | 235,600 |
| 19 dic 2023 | 21.37 | 21.74 | 21.36 | 21.61 | 21.02 | 277,200 |
| 18 dic 2023 | 21.57 | 21.77 | 21.44 | 21.50 | 20.91 | 246,000 |
| 15 dic 2023 | 21.93 | 22.16 | 21.50 | 21.59 | 21.00 | 228,300 |
| 14 dic 2023 | 21.99 | 22.27 | 21.92 | 22.00 | 21.40 | 259,400 |
| 13 dic 2023 | 21.29 | 21.80 | 21.14 | 21.78 | 21.19 | 287,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.