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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	7.342	7.383	7.330	7.354	471,492	+0.04(+0.56%)
Nov 29, 2012	7.334	7.342	7.281	7.314	487,422	+0.03(+0.39%)
Nov 28, 2012	7.261	7.301	7.236	7.285	619,551	+0.03(+0.39%)
Nov 27, 2012	7.281	7.301	7.228	7.257	403,269	-0.00(-0.06%)
Nov 26, 2012	7.244	7.297	7.216	7.261	458,199	+0.00(+0.00%)
Nov 23, 2012	7.204	7.277	7.204	7.261	203,713	+0.08(+1.13%)
Nov 21, 2012	7.163	7.203	7.131	7.180	398,706	+0.04(+0.57%)
Nov 20, 2012	7.115	7.139	7.058	7.139	499,678	+0.04(+0.57%)
Nov 19, 2012	7.228	7.228	7.054	7.098	771,567	+0.08(+1.10%)
Nov 16, 2012	6.920	7.025	6.883	7.021	594,753	+0.13(+1.95%)
Nov 15, 2012	6.863	6.928	6.704	6.887	1,432,955	-0.02(-0.29%)
Nov 14, 2012	7.143	7.163	6.907	6.907	860,744	-0.26(-3.57%)
Nov 13, 2012	7.106	7.208	7.074	7.163	564,301	-0.04(-0.62%)
Nov 12, 2012	7.224	7.281	7.208	7.208	393,330	-0.04(-0.50%)
Nov 09, 2012	7.224	7.269	7.212	7.244	512,806	-0.04(-0.61%)
Nov 08, 2012	7.346	7.391	7.285	7.289	429,749	-0.09(-1.16%)
Nov 07, 2012	7.411	7.472	7.334	7.374	416,771	-0.12(-1.57%)
Nov 06, 2012	7.492	7.537	7.468	7.492	426,171	+0.01(+0.16%)
Nov 05, 2012	7.606	7.606	7.399	7.480	506,362	-0.14(-1.86%)
Nov 02, 2012	7.663	7.663	7.614	7.622	737,759	-0.04(-0.58%)
Nov 01, 2012	7.484	7.667	7.484	7.667	1,052,691	+0.22(+2.94%)
Oct 31, 2012	7.419	7.492	7.415	7.448	692,660	+0.04(+0.49%)
Oct 26, 2012	7.448	7.411	7.411	7.411	376,279	-0.02(-0.33%)
Oct 25, 2012	7.504	7.504	7.411	7.435	433,063	-0.02(-0.33%)
Oct 24, 2012	7.460	7.484	7.431	7.460	231,633	+0.04(+0.49%)
Oct 23, 2012	7.488	7.492	7.370	7.423	534,782	-0.08(-1.08%)
Oct 19, 2012	7.577	7.598	7.479	7.504	480,517	-0.08(-1.02%)
Oct 18, 2012	7.649	7.655	7.565	7.582	393,581	-0.08(-1.04%)
Oct 17, 2012	7.646	7.671	7.634	7.661	348,856	+0.02(+0.25%)
Oct 16, 2012	7.573	7.642	7.565	7.642	468,017	+0.10(+1.35%)
Oct 15, 2012	7.488	7.541	7.476	7.541	238,304	+0.06(+0.81%)
Oct 12, 2012	7.492	7.492	7.448	7.480	309,349	+0.01(+0.16%)
Oct 11, 2012	7.488	7.517	7.431	7.468	220,613	+0.01(+0.16%)
Oct 10, 2012	7.476	7.476	7.411	7.456	258,660	-0.02(-0.22%)
Oct 09, 2012	7.492	7.508	7.460	7.472	393,988	-0.01(-0.16%)
Oct 08, 2012	7.484	7.511	7.448	7.484	415,316	-0.04(-0.54%)
Oct 05, 2012	7.504	7.529	7.504	7.525	483,263	+0.03(+0.38%)
Oct 04, 2012	7.488	7.545	7.480	7.496	643,586	+0.01(+0.16%)
Oct 03, 2012	7.508	7.517	7.452	7.484	442,512	+0.02(+0.22%)
Oct 02, 2012	7.626	7.626	7.452	7.468	505,057	-0.02(-0.27%)
Oct 01, 2012	7.496	7.521	7.428	7.488	691,697	+0.09(+1.21%)
Sep 28, 2012	7.431	7.484	7.370	7.399	861,838	-0.01(-0.11%)
Sep 27, 2012	7.370	7.439	7.309	7.407	402,422	+0.07(+0.94%)
Sep 26, 2012	7.407	7.407	7.318	7.338	379,197	-0.06(-0.77%)
Sep 25, 2012	7.439	7.464	7.374	7.395	530,852	-0.04(-0.60%)
Sep 24, 2012	7.415	7.439	7.391	7.439	366,850	+0.00(+0.00%)
Sep 21, 2012	7.419	7.460	7.403	7.439	434,640	+0.04(+0.60%)
Sep 20, 2012	7.383	7.406	7.335	7.395	439,203	-0.01(-0.11%)
Sep 19, 2012	7.387	7.403	7.318	7.403	528,133	+0.03(+0.39%)
Sep 18, 2012	7.318	7.374	7.265	7.374	580,312	+0.06(+0.89%)
Sep 17, 2012	7.337	7.377	7.309	7.309	429,399	-0.08(-1.13%)
Sep 14, 2012	7.357	7.441	7.357	7.393	569,006	+0.00(+0.05%)
Sep 13, 2012	7.357	7.401	7.282	7.389	719,936	+0.02(+0.22%)
Sep 12, 2012	7.266	7.373	7.258	7.373	802,185	+0.11(+1.48%)
Sep 11, 2012	7.218	7.266	7.206	7.266	445,103	+0.06(+0.83%)
Sep 10, 2012	7.238	7.254	7.206	7.206	352,133	-0.04(-0.55%)
Sep 07, 2012	7.234	7.262	7.226	7.246	341,857	+0.00(+0.00%)
Sep 06, 2012	7.098	7.246	7.098	7.246	802,137	+0.16(+2.19%)
Sep 05, 2012	7.134	7.134	7.059	7.090	353,394	-0.04(-0.61%)

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.