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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	5.528	5.541	5.487	5.531	880,800	-0.06(-1.04%)
Nov 29, 2010	5.588	5.593	5.524	5.589	1,240,006	-0.02(-0.31%)
Nov 26, 2010	5.620	5.641	5.606	5.606	248,398	-0.03(-0.55%)
Nov 24, 2010	5.623	5.637	5.637	5.637	492,078	+0.03(+0.49%)
Nov 23, 2010	5.651	5.651	5.593	5.610	777,946	-0.10(-1.68%)
Nov 22, 2010	5.743	5.743	5.669	5.706	695,829	-0.04(-0.71%)
Nov 19, 2010	5.723	5.747	5.668	5.747	569,652	+0.02(+0.42%)
Nov 18, 2010	5.743	5.747	5.678	5.723	676,961	+0.05(+0.84%)
Nov 17, 2010	5.647	5.684	5.610	5.675	744,575	+0.05(+0.85%)
Nov 16, 2010	5.764	5.764	5.507	5.627	1,218,454	-0.15(-2.55%)
Nov 15, 2010	5.829	5.832	5.774	5.774	441,367	-0.02(-0.41%)
Nov 12, 2010	5.856	5.856	5.769	5.798	773,780	-0.08(-1.28%)
Nov 11, 2010	5.853	5.873	5.829	5.873	869,369	-0.00(-0.06%)
Nov 10, 2010	5.901	5.904	5.822	5.877	878,429	-0.03(-0.46%)
Nov 09, 2010	5.883	5.920	5.870	5.904	1,003,781	+0.02(+0.41%)
Nov 08, 2010	5.904	5.914	5.866	5.880	919,994	-0.06(-1.09%)
Nov 05, 2010	5.931	5.953	5.911	5.945	848,077	+0.00(+0.00%)
Nov 04, 2010	5.877	5.969	5.857	5.945	899,919	+0.10(+1.76%)
Nov 03, 2010	5.853	5.859	5.791	5.842	708,014	-0.01(-0.12%)
Nov 02, 2010	5.798	5.849	5.798	5.849	581,977	+0.06(+1.00%)
Nov 01, 2010	5.774	5.798	5.758	5.791	993,941	+0.01(+0.24%)
Oct 29, 2010	5.740	5.777	5.736	5.777	1,087,582	+0.04(+0.78%)
Oct 28, 2010	5.767	5.771	5.716	5.733	528,583	+0.00(+0.06%)
Oct 27, 2010	5.729	5.733	5.671	5.729	728,250	-0.01(-0.18%)
Oct 25, 2010	5.723	5.757	5.685	5.740	845,773	+0.03(+0.60%)
Oct 22, 2010	5.723	5.726	5.665	5.706	815,951	-0.01(-0.12%)
Oct 21, 2010	5.678	5.747	5.675	5.712	784,237	+0.03(+0.48%)
Oct 20, 2010	5.641	5.685	5.620	5.685	801,375	+0.04(+0.79%)
Oct 19, 2010	5.682	5.682	5.552	5.641	1,320,217	-0.05(-0.90%)
Oct 18, 2010	5.644	5.695	5.617	5.692	935,957	+0.05(+0.85%)
Oct 15, 2010	5.712	5.726	5.613	5.644	917,276	-0.03(-0.48%)
Oct 14, 2010	5.688	5.723	5.654	5.671	1,254,948	-0.01(-0.18%)
Oct 13, 2010	5.665	5.692	5.641	5.682	1,462,812	+0.04(+0.79%)
Oct 12, 2010	5.582	5.637	5.562	5.637	1,221,310	+0.00(+0.00%)
Oct 11, 2010	5.617	5.644	5.586	5.637	859,400	+0.01(+0.24%)
Oct 08, 2010	5.623	5.630	5.589	5.623	807,116	+0.04(+0.67%)
Oct 07, 2010	5.627	5.630	5.569	5.586	1,122,068	-0.02(-0.37%)
Oct 06, 2010	5.555	5.606	5.514	5.606	1,271,083	+0.07(+1.30%)
Oct 05, 2010	5.483	5.569	5.483	5.535	1,126,508	+0.10(+1.76%)
Oct 04, 2010	5.480	5.493	5.413	5.439	1,147,429	-0.05(-0.87%)
Oct 01, 2010	5.487	5.500	5.439	5.487	945,630	+0.04(+0.75%)
Sep 30, 2010	5.521	5.531	5.418	5.446	1,220,153	-0.02(-0.38%)
Sep 29, 2010	5.432	5.483	5.418	5.466	877,885	+0.01(+0.19%)
Sep 28, 2010	5.463	5.473	5.411	5.456	1,069,316	+0.01(+0.19%)
Sep 27, 2010	5.432	5.463	5.418	5.446	1,163,321	+0.04(+0.76%)
Sep 24, 2010	5.384	5.422	5.367	5.405	1,316,639	+0.05(+0.89%)
Sep 23, 2010	5.363	5.384	5.336	5.357	1,109,862	-0.03(-0.57%)
Sep 22, 2010	5.357	5.418	5.353	5.387	1,165,949	+0.02(+0.32%)
Sep 21, 2010	5.347	5.387	5.317	5.370	1,588,506	+0.03(+0.50%)
Sep 20, 2010	5.290	5.367	5.287	5.344	1,424,082	+0.05(+1.01%)
Sep 17, 2010	5.290	5.310	5.240	5.290	1,633,920	+0.17(+3.26%)
Sep 15, 2010	5.116	5.140	5.076	5.123	619,775	+0.01(+0.13%)
Sep 14, 2010	5.110	5.150	5.100	5.116	665,219	-0.01(-0.20%)
Sep 13, 2010	5.113	5.150	5.106	5.126	531,343	+0.02(+0.46%)
Sep 10, 2010	5.063	5.103	5.063	5.103	434,708	+0.02(+0.39%)
Sep 09, 2010	5.033	5.083	5.033	5.083	702,690	+0.08(+1.60%)
Sep 08, 2010	4.992	5.066	4.989	5.003	856,126	+0.01(+0.13%)
Sep 07, 2010	4.999	5.026	4.982	4.996	556,263	-0.03(-0.50%)
Sep 03, 2010	5.023	5.043	4.992	5.021	775,341	+0.04(+0.84%)
Sep 02, 2010	4.962	4.982	4.949	4.979	474,149	+0.01(+0.13%)

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.