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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.72	11.76	11.70	11.76	472,946	+0.06(+0.49%)
Jan 30, 2017	11.73	11.75	11.68	11.71	365,867	-0.05(-0.44%)
Jan 27, 2017	11.82	11.82	11.75	11.76	303,949	-0.04(-0.34%)
Jan 26, 2017	11.76	11.80	11.73	11.80	498,722	+0.04(+0.34%)
Jan 25, 2017	11.68	11.76	11.67	11.76	506,471	+0.10(+0.83%)
Jan 24, 2017	11.59	11.67	11.58	11.66	470,434	+0.07(+0.64%)
Jan 23, 2017	11.58	11.60	11.56	11.59	317,750	+0.03(+0.30%)
Jan 20, 2017	11.54	11.57	11.51	11.55	458,709	+0.05(+0.45%)
Jan 19, 2017	11.53	11.55	11.45	11.50	432,600	-0.07(-0.59%)
Jan 18, 2017	11.53	11.57	11.48	11.57	628,875	+0.05(+0.40%)
Jan 17, 2017	11.47	11.53	11.47	11.52	632,233	+0.13(+1.17%)
Jan 13, 2017		11.39	11.39	11.39	0	+0.02(+0.15%)
Jan 12, 2017	11.38	11.39	11.29	11.37	670,357	-0.01(-0.10%)
Jan 11, 2017	11.30	11.39	11.26	11.38	547,799	+0.08(+0.70%)
Jan 10, 2017	11.29	11.31	11.23	11.30	482,207	+0.03(+0.30%)
Jan 09, 2017	11.26	11.31	11.22	11.27	472,084	+0.03(+0.25%)
Jan 06, 2017	11.15	11.28	11.15	11.24	871,845	+0.06(+0.56%)
Jan 05, 2017	11.06	11.18	11.04	11.18	735,037	+0.15(+1.34%)
Jan 04, 2017	11.02	11.07	11.02	11.03	741,571	+0.01(+0.05%)
Jan 03, 2017	11.02	11.07	11.00	11.02	678,666	+0.02(+0.21%)
Dec 30, 2016		11.00	11.00	11.00	0	-0.01(-0.05%)
Dec 29, 2016	10.97	11.05	10.97	11.01	451,497	+0.02(+0.15%)
Dec 28, 2016	11.02	11.06	10.96	10.99	367,047	-0.03(-0.25%)
Dec 27, 2016	11.03	11.08	10.99	11.02	518,762	+0.00(+0.00%)
Dec 23, 2016		11.02	11.02	11.02	0	+0.02(+0.15%)
Dec 22, 2016	11.07	11.07	11.00	11.00	682,718	-0.03(-0.30%)
Dec 21, 2016	11.00	11.08	11.00	11.03	538,803	+0.03(+0.25%)
Dec 20, 2016	11.01	11.03	10.98	11.01	527,951	+0.00(+0.00%)
Dec 19, 2016	11.03	11.03	10.99	11.01	465,716	+0.01(+0.05%)
Dec 16, 2016	11.07	11.07	10.96	11.00	435,806	-0.03(-0.25%)
Dec 15, 2016	11.12	11.13	11.02	11.03	570,982	-0.12(-1.05%)
Dec 14, 2016	11.12	11.18	11.07	11.15	510,674	+0.01(+0.10%)
Dec 13, 2016	10.98	11.15	10.95	11.13	573,860	+0.21(+1.93%)
Dec 12, 2016	10.88	11.00	10.88	10.92	375,504	+0.04(+0.41%)
Dec 09, 2016	11.05	11.07	10.87	10.88	553,896	-0.09(-0.79%)
Dec 08, 2016	10.94	11.02	10.93	10.97	550,257	+0.01(+0.05%)
Dec 07, 2016	10.97	10.99	10.94	10.96	476,199	+0.03(+0.25%)
Dec 06, 2016	10.95	10.97	10.93	10.93	315,362	-0.01(-0.10%)
Dec 05, 2016	10.94	10.95	10.91	10.94	405,992	+0.03(+0.30%)
Dec 02, 2016	10.91	10.93	10.88	10.91	367,082	-0.01(-0.05%)
Dec 01, 2016	10.87	10.93	10.83	10.92	467,785	+0.04(+0.41%)
Nov 30, 2016	10.92	10.98	10.86	10.87	590,780	-0.08(-0.71%)
Nov 29, 2016	10.90	10.95	10.88	10.95	361,130	+0.06(+0.51%)
Nov 28, 2016	10.97	11.00	10.89	10.89	407,689	-0.06(-0.50%)
Nov 25, 2016	10.84	10.95	10.84	10.95	320,879	+0.18(+1.64%)
Nov 23, 2016		10.77	10.77	10.77	0	-0.17(-1.56%)
Nov 22, 2016	10.91	10.96	10.90	10.94	335,547	+0.08(+0.76%)
Nov 21, 2016	10.90	10.90	10.81	10.86	444,045	+0.02(+0.20%)
Nov 18, 2016	10.89	10.93	10.82	10.84	409,239	-0.07(-0.66%)
Nov 17, 2016	10.84	10.93	10.82	10.91	363,650	+0.09(+0.82%)
Nov 16, 2016	10.79	10.83	10.68	10.82	276,883	+0.08(+0.74%)
Nov 15, 2016	10.53	10.75	10.53	10.74	490,900	+0.23(+2.19%)
Nov 14, 2016	10.78	10.78	10.47	10.51	641,856	-0.29(-2.64%)
Nov 11, 2016	10.93	10.93	10.69	10.80	757,773	-0.22(-2.04%)
Nov 10, 2016	11.10	11.12	10.92	11.02	805,265	-0.16(-1.42%)
Nov 09, 2016	10.71	11.22	10.62	11.18	1,441,387	+0.41(+3.82%)
Nov 08, 2016	10.69	10.82	10.69	10.77	302,364	+0.04(+0.41%)
Nov 07, 2016	10.70	10.74	10.67	10.73	570,982	+0.09(+0.83%)
Nov 04, 2016	10.63	10.70	10.61	10.64	300,611	-0.01(-0.05%)
Nov 03, 2016	10.70	10.72	10.59	10.64	428,170	-0.08(-0.77%)
Nov 02, 2016	11.18	11.21	10.71	10.73	742,687	-0.51(-4.54%)

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.