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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.524	6.543	6.472	6.517	378,315	+0.02(+0.25%)
Dec 29, 2005	6.482	6.517	6.482	6.501	262,624	+0.02(+0.25%)
Dec 28, 2005	6.495	6.514	6.482	6.485	252,416	-0.02(-0.35%)
Dec 27, 2005	6.498	6.530	6.485	6.508	292,939	-0.02(-0.25%)
Dec 23, 2005	6.508	6.524	6.482	6.524	289,536	+0.04(+0.55%)
Dec 22, 2005	6.469	6.488	6.466	6.488	324,181	+0.02(+0.30%)
Dec 21, 2005	6.543	6.559	6.462	6.469	396,256	-0.06(-0.94%)
Dec 20, 2005	6.511	6.559	6.498	6.530	350,475	+0.02(+0.35%)
Dec 19, 2005	6.546	6.559	6.482	6.508	394,400	-0.04(-0.54%)
Dec 16, 2005	6.546	6.562	6.530	6.543	543,809	+0.01(+0.15%)
Dec 15, 2005	6.543	6.553	6.524	6.533	642,795	+0.00(+0.05%)
Dec 14, 2005	6.524	6.546	6.517	6.530	540,406	+0.02(+0.30%)
Dec 13, 2005	6.449	6.514	6.436	6.511	461,835	+0.02(+0.30%)
Dec 12, 2005	6.524	6.556	6.478	6.491	351,093	-0.03(-0.45%)
Dec 09, 2005	6.478	6.533	6.478	6.520	280,875	+0.02(+0.35%)
Dec 08, 2005	6.472	6.508	6.466	6.498	282,112	+0.02(+0.25%)
Dec 07, 2005	6.501	6.517	6.436	6.482	312,736	-0.02(-0.30%)
Dec 06, 2005	6.543	6.546	6.501	6.501	400,896	-0.03(-0.49%)
Dec 05, 2005	6.585	6.592	6.517	6.533	241,899	-0.05(-0.83%)
Dec 02, 2005	6.579	6.605	6.569	6.588	123,424	-0.00(-0.05%)
Dec 01, 2005	6.559	6.643	6.530	6.592	354,496	+0.06(+0.94%)
Nov 30, 2005	6.546	6.566	6.514	6.530	283,659	-0.03(-0.44%)
Nov 29, 2005	6.530	6.598	6.530	6.559	349,547	+0.03(+0.40%)
Nov 28, 2005	6.530	6.556	6.514	6.533	372,438	-0.01(-0.20%)
Nov 25, 2005	6.537	6.562	6.530	6.546	141,056	+0.03(+0.40%)
Nov 23, 2005	6.449	6.524	6.449	6.520	302,837	+0.07(+1.10%)
Nov 22, 2005	6.456	6.478	6.433	6.449	412,342	-0.01(-0.20%)
Nov 21, 2005	6.430	6.466	6.427	6.462	232,000	+0.02(+0.30%)
Nov 18, 2005	6.453	6.462	6.417	6.443	269,739	-0.02(-0.30%)
Nov 17, 2005	6.430	6.466	6.407	6.462	252,725	+0.06(+0.96%)
Nov 16, 2005	6.417	6.433	6.394	6.401	272,523	+0.02(+0.30%)
Nov 15, 2005	6.381	6.423	6.362	6.381	998,839	-0.00(-0.05%)
Nov 14, 2005	6.391	6.414	6.372	6.385	277,163	-0.02(-0.25%)
Nov 11, 2005	6.420	6.427	6.349	6.401	282,421	-0.02(-0.25%)
Nov 10, 2005	6.469	6.472	6.388	6.417	241,280	-0.07(-1.15%)
Nov 09, 2005	6.459	6.511	6.459	6.491	302,219	+0.00(+0.05%)
Nov 08, 2005	6.469	6.508	6.466	6.488	218,699	-0.01(-0.15%)
Nov 07, 2005	6.498	6.514	6.485	6.498	239,115	-0.01(-0.20%)
Nov 04, 2005	6.540	6.556	6.511	6.511	208,181	-0.00(-0.05%)
Nov 03, 2005	6.498	6.530	6.495	6.514	546,283	+0.03(+0.50%)
Nov 02, 2005	6.407	6.498	6.404	6.482	235,403	+0.05(+0.86%)
Nov 01, 2005	6.543	6.543	6.404	6.427	385,739	-0.10(-1.58%)
Oct 31, 2005	6.449	6.562	6.449	6.530	349,547	+0.10(+1.51%)
Oct 28, 2005	6.369	6.459	6.369	6.433	245,301	+0.08(+1.22%)
Oct 27, 2005	6.436	6.436	6.356	6.356	238,187	-0.05(-0.76%)
Oct 26, 2005	6.443	6.462	6.398	6.404	253,344	-0.04(-0.55%)
Oct 25, 2005	6.440	6.475	6.359	6.440	404,299	+0.04(+0.56%)
Oct 24, 2005	6.301	6.404	6.301	6.404	287,061	+0.10(+1.64%)
Oct 21, 2005	6.223	6.352	6.223	6.301	313,045	+0.07(+1.08%)
Oct 20, 2005	6.378	6.378	6.191	6.233	262,624	-0.15(-2.28%)
Oct 19, 2005	6.320	6.381	6.272	6.378	457,195	-0.00(-0.05%)
Oct 18, 2005	6.423	6.462	6.369	6.381	395,019	-0.08(-1.30%)
Oct 17, 2005	6.398	6.466	6.365	6.466	328,203	+0.10(+1.57%)
Oct 14, 2005	6.323	6.385	6.262	6.366	569,793	+0.08(+1.24%)
Oct 13, 2005	6.462	6.462	6.223	6.288	548,139	-0.20(-3.04%)
Oct 12, 2005	6.624	6.624	6.440	6.485	583,713	-0.15(-2.29%)
Oct 11, 2005	6.640	6.698	6.611	6.637	559,275	+0.01(+0.15%)
Oct 10, 2005	6.840	6.840	6.449	6.627	2,146,777	-0.18(-2.71%)
Oct 07, 2005	6.789	6.828	6.789	6.811	249,013	-0.03(-0.38%)
Oct 06, 2005	7.064	7.064	6.837	6.837	600,417	-0.24(-3.42%)
Oct 05, 2005	7.164	7.164	7.080	7.080	289,536	-0.11(-1.53%)
Oct 04, 2005	7.135	7.193	7.128	7.190	464,000	+0.06(+0.82%)

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.