Cohen & Steers Infrastructure Fund, Inc. (NY: UTF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.828	4.834	4.768	4.773	412,722	-0.04(-0.74%)
Jan 28, 2010	4.841	4.863	4.724	4.808	509,867	-0.03(-0.55%)
Jan 27, 2010	4.954	4.954	4.711	4.835	836,835	-0.10(-2.12%)
Jan 26, 2010	4.905	4.973	4.886	4.940	614,486	+0.02(+0.43%)
Jan 25, 2010	5.015	5.019	4.909	4.918	608,048	-0.00(-0.01%)
Jan 22, 2010	5.012	5.038	4.915	4.919	566,692	-0.12(-2.43%)
Jan 21, 2010	5.164	5.171	5.041	5.041	457,288	-0.10(-1.89%)
Jan 20, 2010	5.174	5.177	5.125	5.138	435,709	-0.05(-0.87%)
Jan 19, 2010	5.129	5.196	5.129	5.184	495,280	+0.03(+0.63%)
Jan 15, 2010	5.135	5.151	5.151	5.151	643,550	-0.01(-0.19%)
Jan 14, 2010	5.129	5.196	5.129	5.161	422,238	-0.02(-0.31%)
Jan 13, 2010	5.106	5.177	5.057	5.177	608,496	+0.12(+2.30%)
Jan 12, 2010	5.090	5.090	4.999	5.061	676,238	-0.04(-0.76%)
Jan 11, 2010	5.167	5.193	5.077	5.099	801,994	-0.05(-1.07%)
Jan 08, 2010	5.268	5.268	5.154	5.154	962,282	-0.08(-1.48%)
Jan 07, 2010	5.238	5.303	5.226	5.232	649,277	-0.05(-0.92%)
Jan 06, 2010	5.268	5.335	5.232	5.281	592,026	+0.02(+0.37%)
Jan 05, 2010	5.255	5.306	5.223	5.261	665,052	+0.00(+0.06%)
Jan 04, 2010	5.158	5.261	5.158	5.258	835,802	+0.10(+1.94%)
Dec 31, 2009	5.193	5.158	5.158	5.158	395,531	+0.01(+0.13%)
Dec 30, 2009	5.125	5.184	5.117	5.151	485,940	-0.05(-0.87%)
Dec 29, 2009	5.219	5.265	5.193	5.196	483,754	-0.04(-0.80%)
Dec 28, 2009	5.245	5.258	5.187	5.238	499,829	+0.01(+0.12%)
Dec 24, 2009	5.141	5.232	5.141	5.232	178,119	+0.06(+1.25%)
Dec 23, 2009	5.129	5.171	5.106	5.167	563,129	+0.04(+0.82%)
Dec 22, 2009	5.132	5.165	5.103	5.125	600,196	+0.01(+0.19%)
Dec 21, 2009	5.190	5.213	5.109	5.116	790,002	-0.10(-1.86%)
Dec 18, 2009	5.281	5.335	5.174	5.213	1,364,391	-0.08(-1.59%)
Dec 17, 2009	5.329	5.332	5.238	5.297	755,059	+0.07(+1.27%)
Dec 16, 2009	5.310	5.361	5.190	5.230	712,494	-0.02(-0.35%)
Dec 15, 2009	5.378	5.397	5.177	5.248	1,544,415	-0.13(-2.35%)
Dec 14, 2009	5.263	5.426	5.255	5.374	1,378,654	+0.24(+4.59%)
Dec 11, 2009	5.141	5.158	5.103	5.138	655,332	+0.04(+0.70%)
Dec 10, 2009	5.174	5.174	5.093	5.103	768,734	-0.04(-0.75%)
Dec 09, 2009	5.106	5.167	5.074	5.141	1,271,103	+0.06(+1.27%)
Dec 08, 2009	5.077	5.184	4.986	5.077	1,815,912	+0.00(+0.00%)
Dec 07, 2009	4.947	5.106	4.922	5.077	1,901,980	+0.19(+3.97%)
Dec 04, 2009	4.857	4.938	4.821	4.883	814,278	+0.06(+1.34%)
Dec 03, 2009	4.795	4.915	4.789	4.818	1,067,801	+0.01(+0.27%)
Dec 02, 2009	4.656	4.805	4.647	4.805	931,901	+0.13(+2.89%)
Dec 01, 2009	4.595	4.676	4.592	4.670	426,001	+0.12(+2.60%)
Nov 30, 2009	4.495	4.576	4.495	4.552	537,177	+0.04(+0.90%)
Nov 27, 2009	4.443	4.527	4.442	4.511	205,481	-0.05(-1.13%)
Nov 25, 2009	4.501	4.579	4.501	4.563	524,736	+0.10(+2.32%)
Nov 24, 2009	4.459	4.504	4.453	4.459	571,099	-0.01(-0.29%)
Nov 23, 2009	4.469	4.511	4.462	4.472	475,302	+0.02(+0.51%)
Nov 20, 2009	4.365	4.449	4.365	4.449	693,478	+0.07(+1.62%)
Nov 19, 2009	4.407	4.427	4.349	4.378	381,358	-0.06(-1.38%)
Nov 18, 2009	4.433	4.446	4.392	4.440	335,703	+0.00(+0.07%)
Nov 17, 2009	4.433	4.449	4.398	4.437	361,034	-0.01(-0.29%)
Nov 16, 2009	4.401	4.485	4.401	4.449	511,605	+0.07(+1.55%)
Nov 13, 2009	4.385	4.414	4.365	4.382	270,705	+0.01(+0.15%)
Nov 12, 2009	4.437	4.472	4.369	4.375	310,614	-0.08(-1.74%)
Nov 11, 2009	4.456	4.469	4.420	4.453	328,250	+0.02(+0.47%)
Nov 10, 2009	4.411	4.443	4.407	4.432	324,113	+0.03(+0.71%)
Nov 09, 2009	4.356	4.404	4.352	4.401	427,643	+0.07(+1.72%)
Nov 06, 2009	4.310	4.330	4.294	4.327	267,810	+0.00(+0.09%)
Nov 05, 2009	4.230	4.323	4.230	4.323	386,154	+0.10(+2.44%)
Nov 04, 2009	4.207	4.285	4.207	4.220	411,331	+0.03(+0.77%)
Nov 03, 2009	4.168	4.220	4.168	4.188	269,938	-0.03(-0.77%)

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.