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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	11.35	11.35	11.19	11.24	314,140	-0.12(-1.01%)
Oct 31, 2016	11.25	11.35	11.24	11.35	264,240	+0.12(+1.03%)
Oct 28, 2016	11.30	11.33	11.19	11.24	188,605	-0.12(-1.01%)
Oct 27, 2016	11.36	11.36	11.29	11.35	189,965	-0.01(-0.10%)
Oct 26, 2016	11.31	11.39	11.27	11.36	246,024	+0.03(+0.24%)
Oct 25, 2016	11.31	11.36	11.30	11.33	155,217	+0.01(+0.10%)
Oct 24, 2016	11.33	11.35	11.27	11.32	177,437	+0.04(+0.34%)
Oct 21, 2016	11.28	11.30	11.24	11.29	185,474	-0.03(-0.29%)
Oct 20, 2016	11.30	11.33	11.26	11.32	187,316	-0.02(-0.15%)
Oct 19, 2016	11.24	11.33	11.21	11.33	189,185	+0.14(+1.27%)
Oct 18, 2016	11.25	11.35	11.19	11.19	238,170	+0.00(+0.02%)
Oct 17, 2016	11.21	11.24	11.17	11.19	214,407	-0.02(-0.19%)
Oct 14, 2016	11.22	11.26	11.17	11.21	413,976	-0.02(-0.15%)
Oct 13, 2016	11.22	11.23	11.17	11.23	377,907	-0.04(-0.39%)
Oct 12, 2016	11.24	11.29	11.22	11.27	230,525	+0.04(+0.39%)
Oct 11, 2016	11.27	11.30	11.17	11.23	319,356	-0.07(-0.63%)
Oct 10, 2016	11.25	11.32	11.25	11.30	247,610	+0.03(+0.29%)
Oct 07, 2016	11.39	11.44	11.25	11.27	396,417	-0.13(-1.10%)
Oct 06, 2016	11.36	11.41	11.32	11.39	285,307	+0.00(+0.00%)
Oct 05, 2016	11.56	11.57	11.32	11.39	621,960	-0.23(-2.01%)
Oct 04, 2016	11.78	11.78	11.53	11.63	346,148	-0.16(-1.34%)
Oct 03, 2016	11.69	11.79	11.60	11.78	516,996	+0.05(+0.42%)
Sep 30, 2016	11.59	11.77	11.57	11.73	576,786	+0.10(+0.84%)
Sep 29, 2016	11.58	11.64	11.45	11.64	456,458	+0.06(+0.52%)
Sep 28, 2016	11.57	11.63	11.46	11.58	260,575	+0.01(+0.09%)
Sep 27, 2016	11.47	11.60	11.47	11.57	420,429	+0.13(+1.10%)
Sep 26, 2016	11.46	11.51	11.43	11.44	333,852	-0.03(-0.24%)
Sep 23, 2016	11.54	11.59	11.47	11.47	435,061	-0.09(-0.75%)
Sep 22, 2016	11.56	11.64	11.53	11.56	494,749	+0.10(+0.86%)
Sep 21, 2016	11.39	11.47	11.29	11.46	458,881	+0.05(+0.43%)
Sep 20, 2016	11.48	11.51	11.40	11.41	246,439	+0.03(+0.24%)
Sep 19, 2016	11.43	11.47	11.37	11.38	296,008	+0.01(+0.05%)
Sep 16, 2016	11.33	11.41	11.31	11.38	383,841	+0.08(+0.71%)
Sep 15, 2016	11.26	11.31	11.26	11.30	173,838	+0.02(+0.19%)
Sep 14, 2016	11.28	11.35	11.26	11.27	186,400	-0.02(-0.19%)
Sep 13, 2016	11.40	11.40	11.26	11.30	265,229	-0.17(-1.45%)
Sep 12, 2016	11.42	11.47	11.31	11.46	283,233	-0.03(-0.28%)
Sep 09, 2016	11.74	11.74	11.46	11.49	330,515	-0.34(-2.89%)
Sep 08, 2016	11.63	11.84	11.63	11.84	284,155	+0.17(+1.47%)
Sep 07, 2016	11.63	11.67	11.58	11.66	272,826	+0.04(+0.37%)
Sep 06, 2016	11.54	11.63	11.51	11.62	151,616	+0.13(+1.16%)
Sep 02, 2016	11.38	11.49	11.49	11.49	216,814	+0.16(+1.42%)

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.