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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.548	6.567	6.516	6.532	283,582	-0.03(-0.44%)
Nov 29, 2005	6.532	6.600	6.532	6.561	349,453	+0.03(+0.40%)
Nov 28, 2005	6.532	6.558	6.516	6.535	372,337	-0.01(-0.20%)
Nov 25, 2005	6.538	6.564	6.532	6.548	141,018	+0.03(+0.40%)
Nov 23, 2005	6.451	6.525	6.451	6.522	302,756	+0.07(+1.10%)
Nov 22, 2005	6.458	6.480	6.435	6.451	412,230	-0.01(-0.20%)
Nov 21, 2005	6.432	6.467	6.428	6.464	231,937	+0.02(+0.30%)
Nov 18, 2005	6.454	6.464	6.419	6.445	269,666	-0.02(-0.30%)
Nov 17, 2005	6.432	6.467	6.409	6.464	252,657	+0.06(+0.96%)
Nov 16, 2005	6.419	6.435	6.396	6.403	272,449	+0.02(+0.30%)
Nov 15, 2005	6.383	6.425	6.364	6.383	998,569	-0.00(-0.05%)
Nov 14, 2005	6.393	6.416	6.373	6.386	277,088	-0.02(-0.25%)
Nov 11, 2005	6.422	6.428	6.351	6.403	282,345	-0.02(-0.25%)
Nov 10, 2005	6.470	6.474	6.390	6.419	241,215	-0.07(-1.15%)
Nov 09, 2005	6.461	6.513	6.461	6.493	302,137	+0.00(+0.05%)
Nov 08, 2005	6.470	6.509	6.467	6.490	218,640	-0.01(-0.15%)
Nov 07, 2005	6.500	6.516	6.487	6.500	239,050	-0.01(-0.20%)
Nov 04, 2005	6.542	6.558	6.513	6.513	208,125	-0.00(-0.05%)
Nov 03, 2005	6.500	6.532	6.496	6.516	546,136	+0.03(+0.50%)
Nov 02, 2005	6.409	6.500	6.406	6.483	235,339	+0.05(+0.86%)
Nov 01, 2005	6.545	6.545	6.406	6.428	385,635	-0.10(-1.58%)
Oct 31, 2005	6.451	6.564	6.451	6.532	349,453	+0.10(+1.51%)
Oct 28, 2005	6.370	6.461	6.370	6.435	245,235	+0.08(+1.22%)
Oct 27, 2005	6.438	6.438	6.357	6.357	238,122	-0.05(-0.76%)
Oct 26, 2005	6.445	6.464	6.399	6.406	253,276	-0.04(-0.55%)
Oct 25, 2005	6.441	6.477	6.361	6.441	404,190	+0.04(+0.56%)
Oct 24, 2005	6.302	6.406	6.302	6.406	286,984	+0.10(+1.64%)
Oct 21, 2005	6.225	6.354	6.225	6.302	312,961	+0.07(+1.08%)
Oct 20, 2005	6.380	6.380	6.192	6.235	262,553	-0.15(-2.28%)
Oct 19, 2005	6.322	6.383	6.273	6.380	457,072	-0.00(-0.05%)
Oct 18, 2005	6.425	6.464	6.370	6.383	394,912	-0.08(-1.30%)
Oct 17, 2005	6.399	6.467	6.367	6.467	328,114	+0.10(+1.57%)
Oct 14, 2005	6.325	6.386	6.264	6.367	569,639	+0.08(+1.24%)
Oct 13, 2005	6.464	6.464	6.225	6.289	547,991	-0.20(-3.04%)
Oct 12, 2005	6.626	6.626	6.441	6.487	583,555	-0.15(-2.29%)
Oct 11, 2005	6.642	6.700	6.613	6.639	559,124	+0.01(+0.15%)
Oct 10, 2005	6.842	6.842	6.451	6.629	2,146,198	-0.18(-2.71%)
Oct 07, 2005	6.791	6.829	6.791	6.813	248,946	-0.03(-0.38%)
Oct 06, 2005	7.065	7.065	6.839	6.839	600,255	-0.24(-3.42%)
Oct 05, 2005	7.166	7.166	7.082	7.082	289,458	-0.11(-1.53%)
Oct 04, 2005	7.137	7.195	7.130	7.192	463,875	+0.06(+0.82%)
Oct 03, 2005	7.072	7.146	7.072	7.133	512,428	+0.04(+0.55%)
Sep 30, 2005	7.108	7.108	7.046	7.095	264,409	+0.04(+0.50%)
Sep 29, 2005	6.985	7.078	6.968	7.059	228,536	+0.10(+1.39%)
Sep 28, 2005	6.936	6.994	6.936	6.962	282,036	+0.04(+0.61%)
Sep 27, 2005	6.962	6.978	6.907	6.920	487,069	-0.05(-0.79%)
Sep 26, 2005	6.952	6.998	6.936	6.975	305,539	+0.03(+0.37%)
Sep 23, 2005	6.949	6.985	6.920	6.949	597,781	-0.02(-0.23%)
Sep 22, 2005	7.020	7.020	6.939	6.965	470,988	-0.11(-1.60%)
Sep 21, 2005	7.211	7.234	7.056	7.078	492,326	-0.12(-1.62%)
Sep 20, 2005	7.179	7.243	7.166	7.195	399,242	+0.02(+0.23%)
Sep 19, 2005	7.198	7.217	7.162	7.179	425,219	+0.05(+0.73%)
Sep 16, 2005	7.133	7.146	7.120	7.127	207,816	+0.01(+0.18%)
Sep 15, 2005	7.114	7.166	7.104	7.114	256,677	-0.01(-0.09%)
Sep 14, 2005	7.088	7.159	7.082	7.120	393,985	+0.01(+0.14%)
Sep 13, 2005	7.192	7.192	7.091	7.111	474,081	-0.08(-1.12%)
Sep 12, 2005	7.205	7.214	7.150	7.192	365,224	-0.01(-0.09%)
Sep 09, 2005	7.179	7.227	7.137	7.198	352,236	+0.02(+0.23%)
Sep 08, 2005	7.192	7.247	7.169	7.182	313,270	-0.07(-0.94%)
Sep 07, 2005	7.192	7.266	7.192	7.250	349,762	+0.06(+0.81%)
Sep 06, 2005	7.156	7.217	7.120	7.192	331,207	+0.05(+0.63%)
Sep 02, 2005	7.104	7.169	7.104	7.146	218,949	+0.04(+0.55%)

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.