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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	8.953	9.015	8.953	8.993	241,203	+0.03(+0.34%)
Oct 30, 2013	9.019	9.023	8.945	8.962	273,030	-0.05(-0.53%)
Oct 29, 2013	8.967	9.019	8.967	9.010	211,001	+0.04(+0.44%)
Oct 28, 2013	9.006	9.015	8.962	8.971	285,202	-0.05(-0.53%)
Oct 25, 2013	8.993	9.032	8.988	9.019	263,025	+0.02(+0.24%)
Oct 24, 2013	9.001	9.019	8.988	8.997	201,549	-0.02(-0.19%)
Oct 23, 2013	8.993	9.028	8.975	9.015	399,743	+0.02(+0.24%)
Oct 22, 2013	8.932	9.006	8.927	8.993	500,837	+0.07(+0.73%)
Oct 21, 2013	8.888	8.936	8.840	8.927	262,087	+0.07(+0.79%)
Oct 18, 2013	8.818	8.866	8.787	8.857	354,565	+0.05(+0.60%)
Oct 17, 2013	8.678	8.818	8.665	8.805	290,611	+0.12(+1.36%)
Oct 16, 2013	8.630	8.700	8.630	8.687	261,143	+0.06(+0.71%)
Oct 15, 2013	8.674	8.678	8.612	8.626	333,036	-0.06(-0.70%)
Oct 14, 2013	8.604	8.687	8.604	8.687	270,420	+0.03(+0.40%)
Oct 11, 2013	8.599	8.669	8.582	8.652	162,192	+0.00(+0.05%)
Oct 10, 2013	8.529	8.652	8.529	8.647	313,339	+0.16(+1.91%)
Oct 09, 2013	8.442	8.503	8.438	8.486	283,841	+0.01(+0.15%)
Oct 08, 2013	8.490	8.503	8.473	8.473	282,098	+0.00(+0.00%)
Oct 07, 2013	8.529	8.534	8.468	8.473	340,172	-0.12(-1.42%)
Oct 04, 2013	8.577	8.626	8.569	8.595	176,486	+0.00(+0.05%)
Oct 03, 2013	8.608	8.634	8.538	8.591	332,709	-0.05(-0.56%)
Oct 02, 2013	8.621	8.700	8.577	8.639	406,029	-0.04(-0.50%)
Oct 01, 2013	8.599	8.691	8.599	8.682	385,545	+0.10(+1.22%)
Sep 27, 2013	8.564	8.586	8.534	8.577	235,830	-0.01(-0.15%)
Sep 26, 2013	8.503	8.591	8.494	8.591	256,980	+0.10(+1.18%)
Sep 25, 2013	8.503	8.525	8.477	8.490	481,376	+0.00(+0.00%)
Sep 24, 2013	8.477	8.503	8.468	8.490	407,641	+0.00(+0.00%)
Sep 23, 2013	8.468	8.521	8.468	8.490	479,134	-0.00(-0.05%)
Sep 20, 2013	8.560	8.569	8.490	8.494	365,954	-0.08(-0.97%)
Sep 19, 2013	8.577	8.604	8.569	8.577	399,393	+0.02(+0.26%)
Sep 18, 2013	8.388	8.577	8.367	8.556	396,751	+0.19(+2.26%)
Sep 17, 2013	8.319	8.388	8.319	8.367	321,777	+0.03(+0.41%)
Sep 16, 2013	8.328	8.350	8.276	8.332	330,014	+0.06(+0.67%)
Sep 13, 2013	8.221	8.277	8.221	8.276	576,025	+0.04(+0.43%)
Sep 12, 2013	8.216	8.264	8.204	8.241	352,282	+0.05(+0.57%)
Sep 11, 2013	8.242	8.242	8.195	8.195	483,019	-0.05(-0.62%)
Sep 10, 2013	8.131	8.246	8.131	8.246	309,659	+0.14(+1.75%)
Sep 09, 2013	8.066	8.135	8.066	8.105	312,182	+0.03(+0.37%)
Sep 06, 2013	8.105	8.113	8.070	8.075	290,022	+0.00(+0.00%)
Sep 05, 2013	8.062	8.075	8.028	8.075	534,274	+0.03(+0.32%)
Sep 04, 2013	7.959	8.068	7.959	8.049	280,322	+0.06(+0.70%)
Sep 03, 2013	8.006	8.040	7.972	7.993	349,789	+0.03(+0.43%)
Aug 30, 2013	7.929	7.959	7.903	7.959	373,815	+0.06(+0.71%)
Aug 29, 2013	7.942	7.963	7.903	7.903	640,836	-0.08(-0.97%)
Aug 28, 2013	7.942	7.985	7.920	7.980	427,030	+0.06(+0.76%)
Aug 27, 2013	7.967	7.967	7.899	7.920	488,379	-0.10(-1.23%)
Aug 26, 2013	8.040	8.049	8.019	8.019	411,422	-0.01(-0.11%)
Aug 23, 2013	7.985	8.049	7.985	8.028	386,728	+0.04(+0.48%)
Aug 22, 2013	8.002	8.006	7.972	7.989	307,677	+0.02(+0.27%)
Aug 21, 2013	7.967	8.002	7.942	7.967	447,944	-0.05(-0.64%)
Aug 20, 2013	8.002	8.045	7.985	8.019	377,603	+0.01(+0.11%)
Aug 19, 2013	8.143	8.143	8.010	8.010	410,796	-0.14(-1.69%)
Aug 16, 2013	8.156	8.182	8.137	8.148	305,559	-0.00(-0.05%)
Aug 15, 2013	8.156	8.156	8.105	8.152	586,531	-0.06(-0.68%)
Aug 14, 2013	8.264	8.264	8.204	8.208	487,894	-0.06(-0.73%)
Aug 13, 2013	8.264	8.289	8.221	8.268	517,705	-0.01(-0.16%)
Aug 12, 2013	8.246	8.285	8.238	8.281	247,278	+0.01(+0.16%)
Aug 09, 2013	8.272	8.298	8.255	8.268	330,680	-0.02(-0.26%)
Aug 08, 2013	8.384	8.384	8.285	8.289	600,751	-0.03(-0.36%)
Aug 07, 2013	8.328	8.380	8.319	8.319	352,449	-0.03(-0.41%)
Aug 06, 2013	8.371	8.388	8.328	8.354	352,296	-0.02(-0.21%)
Aug 05, 2013	8.397	8.427	8.371	8.371	311,471	-0.05(-0.56%)
Aug 02, 2013	8.435	8.457	8.401	8.418	281,808	-0.03(-0.41%)

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.